{"results":[{"symbol":"AAVE-USD-PERP","mark_price":"130.18396582","delta":"0.99924","greeks":{"delta":"0.99924","gamma":"0","vega":"0"},"last_traded_price":"126.62","bid":"130.16","bid_size":"83.65","ask":"130.24","ask_size":"83.59","volume_24h":"0","total_volume":"315308482.3825884151","created_at":1794116578154,"underlying_price":"130.28326831","open_interest":"83.22","funding_rate":"0.00007186551","price_change_rate_24h":"-0.0064","external_fair_price":"130.18340378","risk_free_rate":"0","open_interest_long":"41.61","open_interest_short":"41.61","funding_interval_minutes":480},{"symbol":"ADA-USD-PERP","mark_price":"0.17969764","delta":"0.99906","greeks":{"delta":"0.99906","gamma":"0","vega":"0"},"last_traded_price":"0.1784","bid":"0.1796","bid_size":"60623","ask":"0.1799","ask_size":"60522","volume_24h":"0","total_volume":"421857942.0910628133","created_at":1794116578154,"underlying_price":"0.17986635","open_interest":"85628","funding_rate":"-0.000021266273","price_change_rate_24h":"-0.0251","external_fair_price":"0.17972199","risk_free_rate":"0","open_interest_long":"42814","open_interest_short":"42814","funding_interval_minutes":480},{"symbol":"AERO-USD-PERP","mark_price":"0.60475587","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0","vega":"0"},"last_traded_price":"0.6127","bid":"0.6044","bid_size":"18014","ask":"0.6051","ask_size":"17993","volume_24h":"195.6415","total_volume":"13521547.7865","created_at":1794116578154,"underlying_price":"0.60476129","open_interest":"176","funding_rate":"0.000093589554","price_change_rate_24h":"-0.0035","external_fair_price":"0.60484656","risk_free_rate":"0","open_interest_long":"88","open_interest_short":"88","funding_interval_minutes":480},{"symbol":"AVAX-USD-PERP","mark_price":"8.15790432","delta":"0.99923","greeks":{"delta":"0.99923","gamma":"0","vega":"0"},"last_traded_price":"8.178","bid":"8.156","bid_size":"1334.96","ask":"8.164","ask_size":"1333.65","volume_24h":"80.49264","total_volume":"471771684.0531555796","created_at":1794116578154,"underlying_price":"8.16417744","open_interest":"1104.2","funding_rate":"0.00000488993","price_change_rate_24h":"-0.0216","external_fair_price":"8.15818575","risk_free_rate":"0","open_interest_long":"525.2","open_interest_short":"579","funding_interval_minutes":480},{"symbol":"BNB-USD-PERP","mark_price":"695.9452801","delta":"1.00034","greeks":{"delta":"1.00034","gamma":"0","vega":"0"},"last_traded_price":"695.39","bid":"695.84","bid_size":"37.203","ask":"696.51","ask_size":"37.168","volume_24h":"8128.55003","total_volume":"2817261986.535708731","created_at":1794116578154,"underlying_price":"695.70561458","open_interest":"116.102","funding_rate":"0.000099965168","price_change_rate_24h":"0.0019","external_fair_price":"695.42599816","risk_free_rate":"0","open_interest_long":"58.051","open_interest_short":"58.051","funding_interval_minutes":480},{"symbol":"BTC-USD-10NOV26-65000-C","mark_price":"10736.25343248","mark_iv":"0.83236","delta":"0.99304","greeks":{"delta":"0.99304","gamma":"0.00000412193","vega":"1.12903","theta":"-26.87","rho":"-0.616279","vanna":"0.0000428199","volga":"0.0795383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0183","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-65000-P","mark_price":"11.26616131","mark_iv":"0.83236","delta":"-0.00708","greeks":{"delta":"-0.00708","gamma":"0.00000412193","vega":"1.12903","theta":"-22.3951","rho":"-0.000646696","vanna":"0.0000428199","volga":"0.0795383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.9588","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-67000-C","mark_price":"8744.25866277","mark_iv":"0.73395","delta":"0.98722","greeks":{"delta":"0.98722","gamma":"0.00000789821","vega":"1.90762","theta":"-37.8298","rho":"-0.501935","vanna":"0.0000746149","volga":"0.125941"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0221","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-67000-P","mark_price":"19.27139151","mark_iv":"0.73395","delta":"-0.0129","greeks":{"delta":"-0.0129","gamma":"0.00000789821","vega":"1.90762","theta":"-33.355","rho":"-0.00110621","vanna":"0.0000746149","volga":"0.125941"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.2295","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-68000-C","mark_price":"7750.49831758","mark_iv":"0.68338","delta":"0.98244","greeks":{"delta":"0.98244","gamma":"0.0000111249","vega":"2.5018","theta":"-45.1965","rho":"-0.444891","vanna":"0.0000992316","volga":"0.158089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0247","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-68000-P","mark_price":"25.5110467","mark_iv":"0.68338","delta":"-0.01769","greeks":{"delta":"-0.01769","gamma":"0.0000111249","vega":"2.5018","theta":"-40.7217","rho":"-0.00146438","vanna":"0.0000992316","volga":"0.158089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.9314","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-69000-C","mark_price":"6759.28110221","mark_iv":"0.63214","delta":"0.97546","greeks":{"delta":"0.97546","gamma":"0.0000159354","vega":"3.31488","theta":"-54.3715","rho":"-0.387994","vanna":"0.000132832","volga":"0.19771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0276","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-69000-P","mark_price":"34.29383108","mark_iv":"0.63214","delta":"-0.02466","greeks":{"delta":"-0.02466","gamma":"0.0000159354","vega":"3.31488","theta":"-49.8967","rho":"-0.00196852","vanna":"0.000132832","volga":"0.19771"},"last_traded_price":"","bid":"21.19","bid_size":"1","bid_iv":"0.58859","ask":"58.14","ask_size":"1","ask_iv":"0.69478","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.6746","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-70000-C","mark_price":"5772.20989714","mark_iv":"0.58062","delta":"0.9649","greeks":{"delta":"0.9649","gamma":"0.0000233222","vega":"4.45612","theta":"-66.0622","rho":"-0.331334","vanna":"0.000178912","volga":"0.245063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-70000-P","mark_price":"47.22262594","mark_iv":"0.58062","delta":"-0.03523","greeks":{"delta":"-0.03523","gamma":"0.0000233222","vega":"4.45612","theta":"-61.5874","rho":"-0.00271066","vanna":"0.000178912","volga":"0.245063"},"last_traded_price":"","bid":"32.2","bid_size":"1","bid_iv":"0.54337","ask":"74","ask_size":"1","ask_iv":"0.63347","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4582","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-71000-C","mark_price":"4792.41633099","mark_iv":"0.52956","delta":"0.94813","greeks":{"delta":"0.94813","gamma":"0.0000350239","vega":"6.1034","theta":"-81.3747","rho":"-0.275093","vanna":"0.000241388","volga":"0.297164"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0389","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-71000-P","mark_price":"67.42905967","mark_iv":"0.52956","delta":"-0.05199","greeks":{"delta":"-0.05199","gamma":"0.0000350239","vega":"6.1034","theta":"-76.8998","rho":"-0.00387054","vanna":"0.000241388","volga":"0.297164"},"last_traded_price":"","bid":"49.41","bid_size":"1","bid_iv":"0.50015","ask":"92.74","ask_size":"1","ask_iv":"0.57018","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2836","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-72000-C","mark_price":"3826.41648846","mark_iv":"0.48016","delta":"0.92007","greeks":{"delta":"0.92007","gamma":"0.0000540025","vega":"8.53279","theta":"-101.891","rho":"-0.219643","vanna":"0.000321172","volga":"0.341611"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0486","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-72000-P","mark_price":"101.4292168","mark_iv":"0.48016","delta":"-0.08005","greeks":{"delta":"-0.08005","gamma":"0.0000540025","vega":"8.53279","theta":"-97.4164","rho":"-0.0058222","vanna":"0.000321172","volga":"0.341611"},"last_traded_price":"","bid":"80.55","bid_size":"1","bid_iv":"0.45579","ask":"127.58","ask_size":"1","ask_iv":"0.51072","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1531","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-72500-C","mark_price":"3352.51090999","mark_iv":"0.45664","delta":"0.899","greeks":{"delta":"0.899","gamma":"0.0000675456","vega":"10.1501","theta":"-114.633","rho":"-0.19244","vanna":"0.000364217","volga":"0.351677"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0554","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-72500-P","mark_price":"127.52363846","mark_iv":"0.45664","delta":"-0.10112","greeks":{"delta":"-0.10112","gamma":"0.0000675456","vega":"10.1501","theta":"-110.158","rho":"-0.00732007","vanna":"0.000364217","volga":"0.351677"},"last_traded_price":"","bid":"101.34","bid_size":"1","bid_iv":"0.42909","ask":"154.61","ask_size":"1","ask_iv":"0.48154","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1049","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-73000-C","mark_price":"2888.34799462","mark_iv":"0.43433","delta":"0.87091","greeks":{"delta":"0.87091","gamma":"0.0000845539","vega":"12.085","theta":"-129.157","rho":"-0.165796","vanna":"0.000403237","volga":"0.345061"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0632","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-73000-P","mark_price":"163.36072323","mark_iv":"0.43433","delta":"-0.12922","greeks":{"delta":"-0.12922","gamma":"0.0000845539","vega":"12.085","theta":"-124.682","rho":"-0.00937718","vanna":"0.000403237","volga":"0.345061"},"last_traded_price":"","bid":"136.36","bid_size":"1","bid_iv":"0.41212","ask":"197.99","ask_size":"1","ask_iv":"0.46291","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0708","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-73500-C","mark_price":"2438.30075906","mark_iv":"0.41358","delta":"0.83344","greeks":{"delta":"0.83344","gamma":"0.000105324","vega":"14.3345","theta":"-145.21","rho":"-0.139962","vanna":"0.0004285","volga":"0.313871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0754","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-73500-P","mark_price":"213.31348773","mark_iv":"0.41358","delta":"-0.16669","greeks":{"delta":"-0.16669","gamma":"0.000105324","vega":"14.3345","theta":"-140.735","rho":"-0.0122445","vanna":"0.0004285","volga":"0.313871"},"last_traded_price":"","bid":"179.2","bid_size":"1","bid_iv":"0.38884","ask":"245.73","ask_size":"1","ask_iv":"0.4352","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0485","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-74000-C","mark_price":"2008.52799897","mark_iv":"0.39484","delta":"0.78395","greeks":{"delta":"0.78395","gamma":"0.000129419","vega":"16.8156","theta":"-161.954","rho":"-0.115293","vanna":"0.000424868","volga":"0.252611"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0898","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-74000-P","mark_price":"283.54072816","mark_iv":"0.39484","delta":"-0.21618","greeks":{"delta":"-0.21618","gamma":"0.000129419","vega":"16.8156","theta":"-157.479","rho":"-0.0162757","vanna":"0.000424868","volga":"0.252611"},"last_traded_price":"","bid":"245.45","bid_size":"1","bid_iv":"0.37403","ask":"317.1","ask_size":"1","ask_iv":"0.41689","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0382","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-74500-C","mark_price":"1607.19141618","mark_iv":"0.37855","delta":"0.72014","greeks":{"delta":"0.72014","gamma":"0.000155022","vega":"19.3111","theta":"-177.676","rho":"-0.0922554","vanna":"0.00037347","volga":"0.164856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1075","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-74500-P","mark_price":"382.20414561","mark_iv":"0.37855","delta":"-0.27998","greeks":{"delta":"-0.27998","gamma":"0.000155022","vega":"19.3111","theta":"-173.201","rho":"-0.0219391","vanna":"0.00037347","volga":"0.164856"},"last_traded_price":"","bid":"337.96","bid_size":"1","bid_iv":"0.35753","ask":"435.9","ask_size":"1","ask_iv":"0.40828","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0382","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-75000-C","mark_price":"1244.06459397","mark_iv":"0.36518","delta":"0.64123","greeks":{"delta":"0.64123","gamma":"0.000178415","vega":"21.4401","theta":"-189.714","rho":"-0.0714114","vanna":"0.000258895","volga":"0.0708708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1294","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-75000-P","mark_price":"519.07732369","mark_iv":"0.36518","delta":"-0.35889","greeks":{"delta":"-0.35889","gamma":"0.000178415","vega":"21.4401","theta":"-185.239","rho":"-0.0297959","vanna":"0.000258895","volga":"0.0708708"},"last_traded_price":"","bid":"460.23","bid_size":"1","bid_iv":"0.33885","ask":"586.77","ask_size":"1","ask_iv":"0.3979","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0452","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-75500-C","mark_price":"929.06361403","mark_iv":"0.35514","delta":"0.54943","greeks":{"delta":"0.54943","gamma":"0.000194348","vega":"22.7128","theta":"-194.953","rho":"-0.0533298","vanna":"0.0000820468","volga":"0.0077057"},"last_traded_price":"1154.76","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"757.0614221464","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"-0.1534","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-75500-P","mark_price":"704.07634325","mark_iv":"0.35514","delta":"-0.4507","greeks":{"delta":"-0.4507","gamma":"0.000194348","vega":"22.7128","theta":"-190.478","rho":"-0.0404151","vanna":"0.0000820468","volga":"0.0077057"},"last_traded_price":"","bid":"620.64","bid_size":"1","bid_iv":"0.31925","ask":"799.97","ask_size":"1","ask_iv":"0.3982","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0579","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-76000-C","mark_price":"669.65965461","mark_iv":"0.34875","delta":"0.45072","greeks":{"delta":"0.45072","gamma":"0.000197908","vega":"22.7129","theta":"-191.051","rho":"-0.0384396","vanna":"-0.000129375","volga":"0.0121454"},"last_traded_price":"","bid":"627.76","bid_size":"1","bid_iv":"0.32832","ask":"775.1","ask_size":"1","ask_iv":"0.3931","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1805","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-76000-P","mark_price":"944.67238284","mark_iv":"0.34875","delta":"-0.54941","greeks":{"delta":"-0.54941","gamma":"0.000197908","vega":"22.7129","theta":"-186.576","rho":"-0.0542258","vanna":"-0.000129375","volga":"0.0121454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0692","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-76500-C","mark_price":"468.14566452","mark_iv":"0.34618","delta":"0.35383","greeks":{"delta":"0.35383","gamma":"0.000187264","vega":"21.3332","theta":"-177.827","rho":"-0.0268723","vanna":"-0.000326649","volga":"0.0927751"},"last_traded_price":"","bid":"447.82","bid_size":"1","bid_iv":"0.32534","ask":"554.52","ask_size":"1","ask_iv":"0.37439","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2029","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-76500-P","mark_price":"1243.1583945","mark_iv":"0.34618","delta":"-0.64629","greeks":{"delta":"-0.64629","gamma":"0.000187264","vega":"21.3332","theta":"-173.353","rho":"-0.0713593","vanna":"-0.000326649","volga":"0.0927751"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0771","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-77000-C","mark_price":"320.47352572","mark_iv":"0.34742","delta":"0.26727","greeks":{"delta":"0.26727","gamma":"0.000165069","vega":"18.8722","theta":"-157.668","rho":"-0.0183957","vanna":"-0.000464533","volga":"0.218483"},"last_traded_price":"","bid":"294.01","bid_size":"1","bid_iv":"0.3321","ask":"393.44","ask_size":"1","ask_iv":"0.38407","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2204","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-77000-P","mark_price":"1595.48625451","mark_iv":"0.34742","delta":"-0.73285","greeks":{"delta":"-0.73285","gamma":"0.000165069","vega":"18.8722","theta":"-153.193","rho":"-0.0915835","vanna":"-0.000464533","volga":"0.218483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0794","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-77500-C","mark_price":"217.62522042","mark_iv":"0.35228","delta":"0.19637","greeks":{"delta":"0.19637","gamma":"0.000137018","vega":"15.8842","theta":"-134.418","rho":"-0.012492","vanna":"-0.000524903","volga":"0.339705"},"last_traded_price":"","bid":"206.95","bid_size":"1","bid_iv":"0.33479","ask":"282.48","ask_size":"1","ask_iv":"0.37998","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2274","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-77500-P","mark_price":"1992.63794918","mark_iv":"0.35228","delta":"-0.80375","greeks":{"delta":"-0.80375","gamma":"0.000137018","vega":"15.8842","theta":"-129.943","rho":"-0.114381","vanna":"-0.000524903","volga":"0.339705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0783","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-78000-C","mark_price":"148.61515279","mark_iv":"0.36042","delta":"0.14225","greeks":{"delta":"0.14225","gamma":"0.000108826","vega":"12.9075","theta":"-111.657","rho":"-0.00853076","vanna":"-0.000519167","volga":"0.420741"},"last_traded_price":"","bid":"137.02","bid_size":"1","bid_iv":"0.32996","ask":"195.12","ask_size":"1","ask_iv":"0.37163","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2229","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-78000-P","mark_price":"2423.62788173","mark_iv":"0.36042","delta":"-0.85787","greeks":{"delta":"-0.85787","gamma":"0.000108826","vega":"12.9075","theta":"-107.183","rho":"-0.13912","vanna":"-0.000519167","volga":"0.420741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0735","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-78500-C","mark_price":"103.2565184","mark_iv":"0.37141","delta":"0.10296","greeks":{"delta":"0.10296","gamma":"0.0000841419","vega":"10.2839","theta":"-91.6109","rho":"-0.00592709","vanna":"-0.000472878","volga":"0.452905"},"last_traded_price":"","bid":"85.69","bid_size":"1","bid_iv":"0.33883","ask":"140.09","ask_size":"1","ask_iv":"0.38832","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2105","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-78500-P","mark_price":"2878.26924735","mark_iv":"0.37141","delta":"-0.89717","greeks":{"delta":"-0.89717","gamma":"0.0000841419","vega":"10.2839","theta":"-87.136","rho":"-0.165217","vanna":"-0.000472878","volga":"0.452905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0673","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-79000-C","mark_price":"73.57672544","mark_iv":"0.38476","delta":"0.07525","greeks":{"delta":"0.07525","gamma":"0.0000642972","vega":"8.14102","theta":"-75.0887","rho":"-0.00422343","vanna":"-0.000409951","volga":"0.446304"},"last_traded_price":"","bid":"56.23","bid_size":"1","bid_iv":"0.34506","ask":"105.3","ask_size":"1","ask_iv":"0.40139","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1901","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-79000-P","mark_price":"3348.58945387","mark_iv":"0.38476","delta":"-0.92488","greeks":{"delta":"-0.92488","gamma":"0.0000642972","vega":"8.14102","theta":"-70.6139","rho":"-0.192215","vanna":"-0.000409951","volga":"0.446304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0607","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-80000-C","mark_price":"40.81203826","mark_iv":"0.41676","delta":"0.0424","greeks":{"delta":"0.0424","gamma":"0.0000377926","vega":"5.18308","theta":"-51.7394","rho":"-0.00234268","vanna":"-0.000288278","volga":"0.376191"},"last_traded_price":"","bid":"27.95","bid_size":"1","bid_iv":"0.37485","ask":"62.94","ask_size":"1","ask_iv":"0.43809","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1448","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-80000-P","mark_price":"4315.82476742","mark_iv":"0.41676","delta":"-0.95772","greeks":{"delta":"-0.95772","gamma":"0.0000377926","vega":"5.18308","theta":"-47.2645","rho":"-0.247735","vanna":"-0.000288278","volga":"0.376191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0491","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-81000-C","mark_price":"25.32317368","mark_iv":"0.45323","delta":"0.02595","greeks":{"delta":"0.02595","gamma":"0.0000231965","vega":"3.45965","theta":"-37.5358","rho":"-0.00145359","vanna":"-0.000199443","volga":"0.293554"},"last_traded_price":"","bid":"15.1","bid_size":"1","bid_iv":"0.40503","ask":"43.35","ask_size":"1","ask_iv":"0.48095","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1131","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-81000-P","mark_price":"5300.33590266","mark_iv":"0.45323","delta":"-0.97417","greeks":{"delta":"-0.97417","gamma":"0.0000231965","vega":"3.45965","theta":"-33.061","rho":"-0.304248","vanna":"-0.000199443","volga":"0.293554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0404","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-82000-C","mark_price":"17.17027328","mark_iv":"0.49187","delta":"0.0171","greeks":{"delta":"0.0171","gamma":"0.0000150197","vega":"2.4311","theta":"-28.6131","rho":"-0.000985602","vanna":"-0.000140671","volga":"0.225554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1096","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-82000-P","mark_price":"6292.18300215","mark_iv":"0.49187","delta":"-0.98302","greeks":{"delta":"-0.98302","gamma":"0.0000150197","vega":"2.4311","theta":"-24.1383","rho":"-0.361182","vanna":"-0.000140671","volga":"0.225554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0338","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-83000-C","mark_price":"12.40639786","mark_iv":"0.53119","delta":"0.01194","greeks":{"delta":"0.01194","gamma":"0.0000102028","vega":"1.78345","theta":"-22.6614","rho":"-0.000712148","vanna":"-0.000101966","volga":"0.174423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1271","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-83000-P","mark_price":"7287.41912678","mark_iv":"0.53119","delta":"-0.98819","greeks":{"delta":"-0.98819","gamma":"0.0000102028","vega":"1.78345","theta":"-18.1866","rho":"-0.41831","vanna":"-0.000101966","volga":"0.174423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0292","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-84000-C","mark_price":"9.36505506","mark_iv":"0.57028","delta":"0.00869","greeks":{"delta":"0.00869","gamma":"0.00000720425","vega":"1.352","theta":"-18.439","rho":"-0.00053757","vanna":"-0.0000758318","volga":"0.136575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1582","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-84000-P","mark_price":"8284.37778386","mark_iv":"0.57028","delta":"-0.99144","greeks":{"delta":"-0.99144","gamma":"0.00000720425","vega":"1.352","theta":"-13.9642","rho":"-0.475537","vanna":"-0.0000758318","volga":"0.136575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-85000-C","mark_price":"7.28317696","mark_iv":"0.60863","delta":"0.00652","greeks":{"delta":"0.00652","gamma":"0.00000524306","vega":"1.05011","theta":"-15.2818","rho":"-0.000418066","vanna":"-0.0000576235","volga":"0.108317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1955","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-85000-P","mark_price":"9282.29590582","mark_iv":"0.60863","delta":"-0.9936","greeks":{"delta":"-0.9936","gamma":"0.00000524306","vega":"1.05011","theta":"-10.8069","rho":"-0.532819","vanna":"-0.0000576235","volga":"0.108317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0228","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-86000-C","mark_price":"5.78126952","mark_iv":"0.64595","delta":"0.00501","greeks":{"delta":"0.00501","gamma":"0.00000390647","vega":"0.830379","theta":"-12.8229","rho":"-0.000331854","vanna":"-0.0000445578","volga":"0.0868888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2344","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-86000-P","mark_price":"10280.79399841","mark_iv":"0.64595","delta":"-0.99512","greeks":{"delta":"-0.99512","gamma":"0.00000390647","vega":"0.830379","theta":"-8.34805","rho":"-0.590135","vanna":"-0.0000445578","volga":"0.0868888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0205","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-88000-C","mark_price":"3.78724512","mark_iv":"0.71701","delta":"0.00309","greeks":{"delta":"0.00309","gamma":"0.00000228345","vega":"0.538784","theta":"-9.23306","rho":"-0.000217394","vanna":"-0.0000277147","volga":"0.0574607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.307","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-88000-P","mark_price":"12278.799974","mark_iv":"0.71701","delta":"-0.99704","greeks":{"delta":"-0.99704","gamma":"0.00000228345","vega":"0.538784","theta":"-4.75823","rho":"-0.704823","vanna":"-0.0000277147","volga":"0.0574607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-90000-C","mark_price":"2.55957608","mark_iv":"0.78323","delta":"0.00198","greeks":{"delta":"0.00198","gamma":"0.00000140112","vega":"0.361127","theta":"-6.75885","rho":"-0.000146924","vanna":"-0.0000179034","volga":"0.0390494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3697","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-90000-P","mark_price":"14277.57230493","mark_iv":"0.78323","delta":"-0.99814","greeks":{"delta":"-0.99814","gamma":"0.00000140112","vega":"0.361127","theta":"-2.28402","rho":"-0.819556","vanna":"-0.0000179034","volga":"0.0390494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0147","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-95000-C","mark_price":"1.02990861","mark_iv":"0.92976","delta":"0.00073","greeks":{"delta":"0.00073","gamma":"0.000000470482","vega":"0.143949","theta":"-3.19723","rho":"-0.0000591185","vanna":"-0.0000066547","volga":"0.016043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4852","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-10NOV26-95000-P","mark_price":"19276.04263748","mark_iv":"0.92976","delta":"-0.9994","greeks":{"delta":"-0.9994","gamma":"0.000000470482","vega":"0.143949","theta":"1.2776","rho":"-1.10648","vanna":"-0.0000066547","volga":"0.016043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0108","future_funding_rate":"0.00009997","forward_rate":"0.021569","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-65000-C","mark_price":"10767.45262558","mark_iv":"0.76465","delta":"0.98668","greeks":{"delta":"0.98668","gamma":"0.00000655154","vega":"2.43537","theta":"-38.2781","rho":"-0.913068","vanna":"0.0000898832","volga":"0.150212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-65000-P","mark_price":"26.1263982","mark_iv":"0.76465","delta":"-0.01366","greeks":{"delta":"-0.01366","gamma":"0.00000655154","vega":"2.43537","theta":"-29.9689","rho":"-0.00221549","vanna":"0.0000898832","volga":"0.150212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-67000-C","mark_price":"8781.08204744","mark_iv":"0.67326","delta":"0.97806","greeks":{"delta":"0.97806","gamma":"0.0000113002","vega":"3.69856","theta":"-48.3498","rho":"-0.744626","vanna":"0.000141262","volga":"0.214875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-67000-P","mark_price":"39.75581995","mark_iv":"0.67326","delta":"-0.02228","greeks":{"delta":"-0.02228","gamma":"0.0000113002","vega":"3.69856","theta":"-40.0407","rho":"-0.00337125","vanna":"0.000141262","volga":"0.214875"},"last_traded_price":"","bid":"27.47","bid_size":"1","bid_iv":"0.63843","ask":"60.36","ask_size":"1","ask_iv":"0.72429","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-68000-C","mark_price":"7792.11011692","mark_iv":"0.62907","delta":"0.97096","greeks":{"delta":"0.97096","gamma":"0.0000152468","vega":"4.66272","theta":"-55.4483","rho":"-0.660762","vanna":"0.000179364","volga":"0.256695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-68000-P","mark_price":"50.78388966","mark_iv":"0.62907","delta":"-0.02938","greeks":{"delta":"-0.02938","gamma":"0.0000152468","vega":"4.66272","theta":"-47.1392","rho":"-0.00430642","vanna":"0.000179364","volga":"0.256695"},"last_traded_price":"","bid":"38.02","bid_size":"1","bid_iv":"0.59739","ask":"71.73","ask_size":"1","ask_iv":"0.66731","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-69000-C","mark_price":"6808.19538531","mark_iv":"0.5863","delta":"0.96057","greeks":{"delta":"0.96057","gamma":"0.0000209818","vega":"5.98033","theta":"-64.6202","rho":"-0.577328","vanna":"0.000228957","volga":"0.303988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-69000-P","mark_price":"66.86915776","mark_iv":"0.5863","delta":"-0.03977","greeks":{"delta":"-0.03977","gamma":"0.0000209818","vega":"5.98033","theta":"-56.3111","rho":"-0.00567043","vanna":"0.000228957","volga":"0.303988"},"last_traded_price":"","bid":"47.72","bid_size":"1","bid_iv":"0.55329","ask":"90.87","ask_size":"1","ask_iv":"0.62518","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-70000-C","mark_price":"5832.59064657","mark_iv":"0.54539","delta":"0.94493","greeks":{"delta":"0.94493","gamma":"0.0000294282","vega":"7.80253","theta":"-76.5925","rho":"-0.494597","vanna":"0.000291819","volga":"0.352348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-70000-P","mark_price":"91.26441903","mark_iv":"0.54539","delta":"-0.05541","greeks":{"delta":"-0.05541","gamma":"0.0000294282","vega":"7.80253","theta":"-68.2833","rho":"-0.00773912","vanna":"0.000291819","volga":"0.352348"},"last_traded_price":"","bid":"75.91","bid_size":"1","bid_iv":"0.5254","ask":"120.22","ask_size":"1","ask_iv":"0.58055","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-71000-C","mark_price":"4871.03725333","mark_iv":"0.50688","delta":"0.92079","greeks":{"delta":"0.92079","gamma":"0.000041891","vega":"10.3225","theta":"-92.1722","rho":"-0.413059","vanna":"0.000366221","volga":"0.390494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-71000-P","mark_price":"129.71102607","mark_iv":"0.50688","delta":"-0.07955","greeks":{"delta":"-0.07955","gamma":"0.000041891","vega":"10.3225","theta":"-83.863","rho":"-0.0109994","vanna":"0.000366221","volga":"0.390494"},"last_traded_price":"","bid":"110.29","bid_size":"1","bid_iv":"0.48751","ask":"157.55","ask_size":"1","ask_iv":"0.53271","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-72000-C","mark_price":"3933.70216801","mark_iv":"0.47143","delta":"0.883","greeks":{"delta":"0.883","gamma":"0.0000599067","vega":"13.7293","theta":"-111.891","rho":"-0.333574","vanna":"0.000440489","volga":"0.396427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-72000-P","mark_price":"192.37593974","mark_iv":"0.47143","delta":"-0.11733","greeks":{"delta":"-0.11733","gamma":"0.0000599067","vega":"13.7293","theta":"-103.582","rho":"-0.0163133","vanna":"0.000440489","volga":"0.396427"},"last_traded_price":"","bid":"168.96","bid_size":"1","bid_iv":"0.4539","ask":"226.86","ask_size":"1","ask_iv":"0.49559","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-73000-C","mark_price":"3038.14678875","mark_iv":"0.43983","delta":"0.82421","greeks":{"delta":"0.82421","gamma":"0.0000844125","vega":"18.0489","theta":"-135.085","rho":"-0.257632","vanna":"0.000482327","volga":"0.339793"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-73000-P","mark_price":"296.82056046","mark_iv":"0.43983","delta":"-0.17613","greeks":{"delta":"-0.17613","gamma":"0.0000844125","vega":"18.0489","theta":"-126.776","rho":"-0.0251701","vanna":"0.000482327","volga":"0.339793"},"last_traded_price":"","bid":"264.06","bid_size":"1","bid_iv":"0.42206","ask":"347.81","ask_size":"1","ask_iv":"0.46815","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-73500-C","mark_price":"2614.38259738","mark_iv":"0.42576","delta":"0.78426","greeks":{"delta":"0.78426","gamma":"0.0000987284","vega":"20.4345","theta":"-147.059","rho":"-0.221697","vanna":"0.000473242","volga":"0.281554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-73500-P","mark_price":"373.05636921","mark_iv":"0.42576","delta":"-0.21608","greeks":{"delta":"-0.21608","gamma":"0.0000987284","vega":"20.4345","theta":"-138.75","rho":"-0.0316348","vanna":"0.000473242","volga":"0.281554"},"last_traded_price":"","bid":"344.01","bid_size":"1","bid_iv":"0.41235","ask":"426.41","ask_size":"1","ask_iv":"0.45242","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-74000-C","mark_price":"2212.5685494","mark_iv":"0.413","delta":"0.73609","greeks":{"delta":"0.73609","gamma":"0.000113601","vega":"22.8083","theta":"-158.285","rho":"-0.187623","vanna":"0.000432197","volga":"0.206352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-74000-P","mark_price":"471.24232175","mark_iv":"0.413","delta":"-0.26425","greeks":{"delta":"-0.26425","gamma":"0.000113601","vega":"22.8083","theta":"-149.976","rho":"-0.0399608","vanna":"0.000432197","volga":"0.206352"},"last_traded_price":"","bid":"429.57","bid_size":"1","bid_iv":"0.39664","ask":"527.98","ask_size":"1","ask_iv":"0.43976","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-74500-C","mark_price":"1837.91998063","mark_iv":"0.40168","delta":"0.67935","greeks":{"delta":"0.67935","gamma":"0.000127878","vega":"24.9711","theta":"-167.676","rho":"-0.155854","vanna":"0.000351616","volga":"0.12386"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-74500-P","mark_price":"596.59375327","mark_iv":"0.40168","delta":"-0.32099","greeks":{"delta":"-0.32099","gamma":"0.000127878","vega":"24.9711","theta":"-159.367","rho":"-0.0505905","vanna":"0.000351616","volga":"0.12386"},"last_traded_price":"","bid":"553.86","bid_size":"1","bid_iv":"0.38547","ask":"663.07","ask_size":"1","ask_iv":"0.42914","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-75000-C","mark_price":"1495.83080202","mark_iv":"0.39192","delta":"0.61452","greeks":{"delta":"0.61452","gamma":"0.000140006","vega":"26.6749","theta":"-173.987","rho":"-0.126845","vanna":"0.000228766","volga":"0.0503318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-75000-P","mark_price":"754.50457463","mark_iv":"0.39192","delta":"-0.38582","greeks":{"delta":"-0.38582","gamma":"0.000140006","vega":"26.6749","theta":"-165.678","rho":"-0.0639812","vanna":"0.000228766","volga":"0.0503318"},"last_traded_price":"","bid":"690.22","bid_size":"1","bid_iv":"0.37019","ask":"825.9","ask_size":"1","ask_iv":"0.4211","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-75500-C","mark_price":"1191.23895048","mark_iv":"0.38382","delta":"0.54317","greeks":{"delta":"0.54317","gamma":"0.000148258","vega":"27.6635","theta":"-176.035","rho":"-0.101016","vanna":"0.000069125","volga":"0.00565059"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-75500-P","mark_price":"949.91272344","mark_iv":"0.38382","delta":"-0.45717","greeks":{"delta":"-0.45717","gamma":"0.000148258","vega":"27.6635","theta":"-167.726","rho":"-0.0805516","vanna":"0.000069125","volga":"0.00565059"},"last_traded_price":"","bid":"869.91","bid_size":"1","bid_iv":"0.35741","ask":"1043.79","ask_size":"1","ask_iv":"0.42028","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-76000-C","mark_price":"927.83088086","mark_iv":"0.37749","delta":"0.468","greeks":{"delta":"0.468","gamma":"0.000151133","vega":"27.7347","theta":"-173.015","rho":"-0.078679","vanna":"-0.000112038","volga":"0.00684574"},"last_traded_price":"","bid":"881.59","bid_size":"1","bid_iv":"0.36025","ask":"1035.05","ask_size":"1","ask_iv":"0.41556","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-76000-P","mark_price":"1186.50465335","mark_iv":"0.37749","delta":"-0.53234","greeks":{"delta":"-0.53234","gamma":"0.000151133","vega":"27.7347","theta":"-164.706","rho":"-0.100614","vanna":"-0.000112038","volga":"0.00684574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-76500-C","mark_price":"707.28281601","mark_iv":"0.373","delta":"0.39256","greeks":{"delta":"0.39256","gamma":"0.000147839","vega":"26.8074","theta":"-164.789","rho":"-0.0599768","vanna":"-0.000291736","volga":"0.0603025"},"last_traded_price":"","bid":"681.05","bid_size":"1","bid_iv":"0.35424","ask":"802.49","ask_size":"1","ask_iv":"0.39903","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-76500-P","mark_price":"1465.95658845","mark_iv":"0.373","delta":"-0.60778","greeks":{"delta":"-0.60778","gamma":"0.000147839","vega":"26.8074","theta":"-156.479","rho":"-0.124312","vanna":"-0.000291736","volga":"0.0603025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-77000-C","mark_price":"528.80373304","mark_iv":"0.3704","delta":"0.32066","greeks":{"delta":"0.32066","gamma":"0.00013862","vega":"24.9604","theta":"-152.013","rho":"-0.044842","vanna":"-0.000445245","volga":"0.15715"},"last_traded_price":"","bid":"513.9","bid_size":"1","bid_iv":"0.35582","ask":"601.83","ask_size":"1","ask_iv":"0.39044","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-77000-P","mark_price":"1787.47750695","mark_iv":"0.3704","delta":"-0.67968","greeks":{"delta":"-0.67968","gamma":"0.00013862","vega":"24.9604","theta":"-143.704","rho":"-0.151576","vanna":"-0.000445245","volga":"0.15715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-77500-C","mark_price":"389.18488328","mark_iv":"0.3697","delta":"0.25561","greeks":{"delta":"0.25561","gamma":"0.000124747","vega":"22.4206","theta":"-136.026","rho":"-0.0330025","vanna":"-0.000553661","volga":"0.275507"},"last_traded_price":"","bid":"381.91","bid_size":"1","bid_iv":"0.35608","ask":"464.08","ask_size":"1","ask_iv":"0.39158","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-77500-P","mark_price":"2147.85865517","mark_iv":"0.3697","delta":"-0.74473","greeks":{"delta":"-0.74473","gamma":"0.000124747","vega":"22.4206","theta":"-127.717","rho":"-0.182136","vanna":"-0.000553661","volga":"0.275507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-78000-C","mark_price":"283.37027962","mark_iv":"0.37091","delta":"0.19962","greeks":{"delta":"0.19962","gamma":"0.000108144","vega":"19.5","theta":"-118.499","rho":"-0.0240295","vanna":"-0.000609219","volga":"0.388963"},"last_traded_price":"","bid":"273.81","bid_size":"1","bid_iv":"0.35747","ask":"346.81","ask_size":"1","ask_iv":"0.39347","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-78000-P","mark_price":"2542.04405188","mark_iv":"0.37091","delta":"-0.80072","greeks":{"delta":"-0.80072","gamma":"0.000108144","vega":"19.5","theta":"-110.189","rho":"-0.215563","vanna":"-0.000609219","volga":"0.388963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-78500-C","mark_price":"205.34704541","mark_iv":"0.37398","delta":"0.15354","greeks":{"delta":"0.15354","gamma":"0.0000908253","vega":"16.5124","theta":"-101.032","rho":"-0.0174132","vanna":"-0.000615828","volga":"0.476347"},"last_traded_price":"","bid":"185.47","bid_size":"1","bid_iv":"0.36094","ask":"256.89","ask_size":"1","ask_iv":"0.40313","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-78500-P","mark_price":"2964.02081844","mark_iv":"0.37398","delta":"-0.8468","greeks":{"delta":"-0.8468","gamma":"0.0000908253","vega":"16.5124","theta":"-92.7228","rho":"-0.251346","vanna":"-0.000615828","volga":"0.476347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-79000-C","mark_price":"149.05029177","mark_iv":"0.37882","delta":"0.11705","greeks":{"delta":"0.11705","gamma":"0.0000744207","vega":"13.7054","theta":"-84.8437","rho":"-0.0126393","vanna":"-0.000585323","volga":"0.527423"},"last_traded_price":"","bid":"139.38","bid_size":"1","bid_iv":"0.35604","ask":"195.02","ask_size":"1","ask_iv":"0.39367","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-79000-P","mark_price":"3407.72406452","mark_iv":"0.37882","delta":"-0.88329","greeks":{"delta":"-0.88329","gamma":"0.0000744207","vega":"13.7054","theta":"-76.5345","rho":"-0.288971","vanna":"-0.000585323","volga":"0.527423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-80000-C","mark_price":"80.82592187","mark_iv":"0.39346","delta":"0.06792","greeks":{"delta":"0.06792","gamma":"0.000047821","vega":"9.14714","theta":"-58.7046","rho":"-0.00685395","vanna":"-0.000469118","volga":"0.529825"},"last_traded_price":"","bid":"71.52","bid_size":"1","bid_iv":"0.37214","ask":"118.2","ask_size":"1","ask_iv":"0.4185","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-80000-P","mark_price":"4339.49969447","mark_iv":"0.39346","delta":"-0.93242","greeks":{"delta":"-0.93242","gamma":"0.000047821","vega":"9.14714","theta":"-50.3954","rho":"-0.367985","vanna":"-0.000469118","volga":"0.529825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-81000-C","mark_price":"46.95223379","mark_iv":"0.41388","delta":"0.04075","greeks":{"delta":"0.04075","gamma":"0.0000303204","vega":"6.10064","theta":"-41.1274","rho":"-0.0039815","vanna":"-0.000346573","volga":"0.457159"},"last_traded_price":"","bid":"39.84","bid_size":"1","bid_iv":"0.39001","ask":"78.51","ask_size":"1","ask_iv":"0.44518","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-81000-P","mark_price":"5305.62600626","mark_iv":"0.41388","delta":"-0.95958","greeks":{"delta":"-0.95958","gamma":"0.0000303204","vega":"6.10064","theta":"-32.8182","rho":"-0.449911","vanna":"-0.000346573","volga":"0.457159"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-82000-C","mark_price":"29.78218435","mark_iv":"0.43903","delta":"0.02598","greeks":{"delta":"0.02598","gamma":"0.0000197178","vega":"4.20833","theta":"-30.0618","rho":"-0.0025255","vanna":"-0.000251184","volga":"0.369653"},"last_traded_price":"","bid":"23.82","bid_size":"1","bid_iv":"0.4124","ask":"58.59","ask_size":"1","ask_iv":"0.48045","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-82000-P","mark_price":"6288.45595694","mark_iv":"0.43903","delta":"-0.97436","greeks":{"delta":"-0.97436","gamma":"0.0000197178","vega":"4.20833","theta":"-21.7526","rho":"-0.533254","vanna":"-0.000251184","volga":"0.369653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-83000-C","mark_price":"20.66276503","mark_iv":"0.46787","delta":"0.01776","greeks":{"delta":"0.01776","gamma":"0.0000134144","vega":"3.05111","theta":"-23.208","rho":"-0.00175218","vanna":"-0.000184804","volga":"0.294206"},"last_traded_price":"","bid":"13.33","bid_size":"1","bid_iv":"0.43018","ask":"43.5","ask_size":"1","ask_iv":"0.51395","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-83000-P","mark_price":"7279.33653762","mark_iv":"0.46787","delta":"-0.98258","greeks":{"delta":"-0.98258","gamma":"0.0000134144","vega":"3.05111","theta":"-14.8988","rho":"-0.61728","vanna":"-0.000184804","volga":"0.294206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-84000-C","mark_price":"15.5381836","mark_iv":"0.49952","delta":"0.01298","greeks":{"delta":"0.01298","gamma":"0.00000960008","vega":"2.33125","theta":"-18.9195","rho":"-0.00131762","vanna":"-0.000140098","volga":"0.23622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-84000-P","mark_price":"8274.21195615","mark_iv":"0.49952","delta":"-0.98736","greeks":{"delta":"-0.98736","gamma":"0.00000960008","vega":"2.33125","theta":"-10.6104","rho":"-0.701644","vanna":"-0.000140098","volga":"0.23622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-85000-C","mark_price":"12.49426975","mark_iv":"0.53323","delta":"0.01006","greeks":{"delta":"0.01006","gamma":"0.00000720837","vega":"1.86859","theta":"-16.1795","rho":"-0.0010595","vanna":"-0.000109838","volga":"0.193283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-85000-P","mark_price":"9271.16804233","mark_iv":"0.53323","delta":"-0.99028","greeks":{"delta":"-0.99028","gamma":"0.00000720837","vega":"1.86859","theta":"-7.87034","rho":"-0.786185","vanna":"-0.000109838","volga":"0.193283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-90000-C","mark_price":"7.5266019","mark_iv":"0.71558","delta":"0.00488","greeks":{"delta":"0.00488","gamma":"0.00000283411","vega":"0.985911","theta":"-11.4374","rho":"-0.000638248","vanna":"-0.0000482306","volga":"0.0943854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-11NOV26-90000-P","mark_price":"14266.20037449","mark_iv":"0.71558","delta":"-0.99546","greeks":{"delta":"-0.99546","gamma":"0.00000283411","vega":"0.985911","theta":"-3.12818","rho":"-1.20976","vanna":"-0.0000482306","volga":"0.0943854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009997","forward_rate":"0.040042","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-100000-C","mark_price":"3.61634497","mark_iv":"0.79396","delta":"0.0018","greeks":{"delta":"0.0018","gamma":"0.000000812652","vega":"0.516344","theta":"-4.04256","rho":"-0.000504818","vanna":"-0.0000258078","volga":"0.0568796"},"last_traded_price":"62.39","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1633543.088219","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"20","funding_rate":"","price_change_rate_24h":"0.8245","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-100000-P","mark_price":"24232.72806461","mark_iv":"0.79396","delta":"-0.99893","greeks":{"delta":"-0.99893","gamma":"0.000000812652","vega":"0.516344","theta":"6.81011","rho":"-3.38273","vanna":"-0.0000258078","volga":"0.0568796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0084","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-105000-C","mark_price":"2.11322026","mark_iv":"0.87855","delta":"0.001","greeks":{"delta":"0.001","gamma":"0.000000427557","vega":"0.300604","theta":"-2.60245","rho":"-0.000294992","vanna":"-0.0000144379","volga":"0.0337914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.208","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-105000-P","mark_price":"29231.22493992","mark_iv":"0.87855","delta":"-0.99973","greeks":{"delta":"-0.99973","gamma":"0.000000427557","vega":"0.300604","theta":"8.25022","rho":"-4.08049","vanna":"-0.0000144379","volga":"0.0337914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-110000-C","mark_price":"1.27694941","mark_iv":"0.95424","delta":"0.00058","greeks":{"delta":"0.00058","gamma":"0.000000237887","vega":"0.181661","theta":"-1.70736","rho":"-0.000178254","vanna":"-0.00000845496","volga":"0.0208055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.6104","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-110000-P","mark_price":"34230.38866907","mark_iv":"0.95424","delta":"-1.00015","greeks":{"delta":"-1.00015","gamma":"0.000000237887","vega":"0.181661","theta":"9.1453","rho":"-4.77834","vanna":"-0.00000845496","volga":"0.0208055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0059","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-120000-C","mark_price":"0.50058035","mark_iv":"1.08455","delta":"0.00021","greeks":{"delta":"0.00021","gamma":"0.0000000827208","vega":"0.0717957","theta":"-0.76642","rho":"-0.0000698777","vanna":"-0.00000319315","volga":"0.00852016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"2.575","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-120000-P","mark_price":"44229.61229996","mark_iv":"1.08455","delta":"-1.00052","greeks":{"delta":"-1.00052","gamma":"0.0000000827208","vega":"0.0717957","theta":"10.0862","rho":"-6.17416","vanna":"-0.00000319315","volga":"0.00852016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-130000-C","mark_price":"0.21151065","mark_iv":"1.19373","delta":"0.00009","greeks":{"delta":"0.00009","gamma":"0.0000000321929","vega":"0.0307541","theta":"-0.361198","rho":"-0.0000295255","vanna":"-0.00000132633","volga":"0.00377285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"3.7337","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-130000-P","mark_price":"54229.32323025","mark_iv":"1.19373","delta":"-1.00064","greeks":{"delta":"-1.00064","gamma":"0.0000000321929","vega":"0.0307541","theta":"10.4915","rho":"-7.57006","vanna":"-0.00000132633","volga":"0.00377285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0037","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-60000-C","mark_price":"15782.76978422","mark_iv":"0.7848","delta":"0.99554","greeks":{"delta":"0.99554","gamma":"0.00000212918","vega":"1.33724","theta":"-21.095","rho":"-2.20317","vanna":"0.0000555957","volga":"0.107896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0122","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-60000-P","mark_price":"11.88150394","mark_iv":"0.7848","delta":"-0.00519","greeks":{"delta":"-0.00519","gamma":"0.00000212918","vega":"1.33724","theta":"-10.2424","rho":"-0.00165858","vanna":"0.0000555957","volga":"0.107896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.9755","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-65000-C","mark_price":"10817.01593794","mark_iv":"0.64992","delta":"0.9798","greeks":{"delta":"0.9798","gamma":"0.00000865681","vega":"4.5025","theta":"-39.3418","rho":"-1.50998","vanna":"0.000179185","volga":"0.276112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-65000-P","mark_price":"46.12765757","mark_iv":"0.64992","delta":"-0.02093","greeks":{"delta":"-0.02093","gamma":"0.00000865681","vega":"4.5025","theta":"-28.4891","rho":"-0.00643912","vanna":"0.000179185","volga":"0.276112"},"last_traded_price":"176.48","bid":"32.78","bid_size":"1","bid_iv":"0.61783","ask":"70.14","ask_size":"1","ask_iv":"0.69722","last_iv":"0.92285","volume_24h":"0","total_volume":"5456289.50634342","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"62","funding_rate":"","price_change_rate_24h":"0.4253","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-68000-C","mark_price":"7880.68068308","mark_iv":"0.5692","delta":"0.95046","greeks":{"delta":"0.95046","gamma":"0.000020344","vega":"9.26698","theta":"-62.0702","rho":"-1.10009","vanna":"0.000338742","volga":"0.4213"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0224","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-68000-P","mark_price":"109.79240283","mark_iv":"0.5692","delta":"-0.05027","greeks":{"delta":"-0.05027","gamma":"0.000020344","vega":"9.26698","theta":"-51.2175","rho":"-0.0153263","vanna":"0.000338742","volga":"0.4213"},"last_traded_price":"216.77","bid":"90.62","bid_size":"1","bid_iv":"0.5483","ask":"132.39","ask_size":"1","ask_iv":"0.59328","volume_24h":"0","total_volume":"9735.55614109275","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.254","funding_rate":"","price_change_rate_24h":"0.2263","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-70000-C","mark_price":"5975.2648737","mark_iv":"0.51738","delta":"0.90833","greeks":{"delta":"0.90833","gamma":"0.0000357851","vega":"14.8167","theta":"-85.0778","rho":"-0.834108","vanna":"0.000478599","volga":"0.48069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0285","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-70000-P","mark_price":"204.37659349","mark_iv":"0.51738","delta":"-0.0924","greeks":{"delta":"-0.0924","gamma":"0.0000357851","vega":"14.8167","theta":"-74.2252","rho":"-0.0285296","vanna":"0.000478599","volga":"0.48069"},"last_traded_price":"160","bid":"180.72","bid_size":"1","bid_iv":"0.50143","ask":"236.9","ask_size":"1","ask_iv":"0.53909","volume_24h":"1901.138950725","total_volume":"6520.6635921697","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.17","funding_rate":"","price_change_rate_24h":"0.1413","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-72000-C","mark_price":"4167.57699165","mark_iv":"0.46966","delta":"0.82896","greeks":{"delta":"0.82896","gamma":"0.0000606459","vega":"22.7938","theta":"-114.043","rho":"-0.581766","vanna":"0.000571899","volga":"0.410371"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0383","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-72000-P","mark_price":"396.68871124","mark_iv":"0.46966","delta":"-0.17177","greeks":{"delta":"-0.17177","gamma":"0.0000606459","vega":"22.7938","theta":"-103.19","rho":"-0.0553751","vanna":"0.000571899","volga":"0.410371"},"last_traded_price":"257.03","bid":"366.14","bid_size":"1","bid_iv":"0.45692","ask":"428.71","ask_size":"1","ask_iv":"0.48439","volume_24h":"0","total_volume":"90294.34638290615","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.274","funding_rate":"","price_change_rate_24h":"0.0922","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-73000-C","mark_price":"3330.7310204","mark_iv":"0.44842","delta":"0.76777","greeks":{"delta":"0.76777","gamma":"0.0000762631","vega":"27.3672","theta":"-128.753","rho":"-0.464948","vanna":"0.000545452","volga":"0.30135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0455","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-73000-P","mark_price":"559.84273997","mark_iv":"0.44842","delta":"-0.23296","greeks":{"delta":"-0.23296","gamma":"0.0000762631","vega":"27.3672","theta":"-117.9","rho":"-0.0781504","vanna":"0.000545452","volga":"0.30135"},"last_traded_price":"822.27","bid":"522.84","bid_size":"1","bid_iv":"0.43557","ask":"606.98","ask_size":"1","ask_iv":"0.46628","volume_24h":"0","total_volume":"1888.99194109275","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.05","funding_rate":"","price_change_rate_24h":"0.0786","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-74000-C","mark_price":"2563.56754431","mark_iv":"0.4297","delta":"0.68886","greeks":{"delta":"0.68886","gamma":"0.0000920564","vega":"31.6556","theta":"-140.953","rho":"-0.357857","vanna":"0.000428538","volga":"0.159382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0544","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-74000-P","mark_price":"792.67926414","mark_iv":"0.4297","delta":"-0.31187","greeks":{"delta":"-0.31187","gamma":"0.0000920564","vega":"31.6556","theta":"-130.1","rho":"-0.110653","vanna":"0.000428538","volga":"0.159382"},"last_traded_price":"772.21","bid":"744.3","bid_size":"1","bid_iv":"0.41526","ask":"830.29","ask_size":"1","ask_iv":"0.44247","volume_24h":"2885.97784184825","total_volume":"5571.80830274995","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.12","funding_rate":"","price_change_rate_24h":"0.0717","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-75000-C","mark_price":"1888.94953819","mark_iv":"0.41416","delta":"0.59272","greeks":{"delta":"0.59272","gamma":"0.000104858","vega":"34.7545","theta":"-147.68","rho":"-0.263685","vanna":"0.000204493","volga":"0.0361451"},"last_traded_price":"3800","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4740.22712872023","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.122","funding_rate":"","price_change_rate_24h":"-0.064","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-75000-P","mark_price":"1118.06125868","mark_iv":"0.41416","delta":"-0.40801","greeks":{"delta":"-0.40801","gamma":"0.000104858","vega":"34.7545","theta":"-136.828","rho":"-0.156074","vanna":"0.000204493","volga":"0.0361451"},"last_traded_price":"1156.39","bid":"1047.37","bid_size":"1","bid_iv":"0.39471","ask":"1193.24","ask_size":"1","ask_iv":"0.43669","volume_24h":"0","total_volume":"78586.855574397","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.65","funding_rate":"","price_change_rate_24h":"0.0676","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-76000-C","mark_price":"1327.84323671","mark_iv":"0.40249","delta":"0.48451","greeks":{"delta":"0.48451","gamma":"0.000110794","vega":"35.6864","theta":"-146.205","rho":"-0.185358","vanna":"-0.000102192","volga":"0.0030728"},"last_traded_price":"1392.42","bid":"1275.34","bid_size":"1","bid_iv":"0.37918","ask":"1445.47","ask_size":"1","ask_iv":"0.42665","volume_24h":"2277.2479601601","total_volume":"47553.4211799081","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.26","funding_rate":"","price_change_rate_24h":"-0.0742","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-76000-P","mark_price":"1556.95495674","mark_iv":"0.40249","delta":"-0.51622","greeks":{"delta":"-0.51622","gamma":"0.000110794","vega":"35.6864","theta":"-135.352","rho":"-0.217341","vanna":"-0.000102192","volga":"0.0030728"},"last_traded_price":"1431.11","bid":"1457.96","bid_size":"1","bid_iv":"0.37589","ask":"1673.14","ask_size":"1","ask_iv":"0.43617","volume_24h":"2277.2479601601","total_volume":"84725.03014306625","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.07","funding_rate":"","price_change_rate_24h":"0.0644","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-77000-C","mark_price":"891.93849674","mark_iv":"0.39523","delta":"0.37428","greeks":{"delta":"0.37428","gamma":"0.000107239","vega":"33.9184","theta":"-135.61","rho":"-0.124509","vanna":"-0.000417045","volga":"0.10144"},"last_traded_price":"914.6","bid":"869.63","bid_size":"1","bid_iv":"0.38148","ask":"985.29","ask_size":"1","ask_iv":"0.41525","last_iv":"0.82887","volume_24h":"378.77647974395","total_volume":"847.55547671387","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.01","funding_rate":"","price_change_rate_24h":"-0.082","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-77000-P","mark_price":"2121.05021652","mark_iv":"0.39523","delta":"-0.62645","greeks":{"delta":"-0.62645","gamma":"0.000107239","vega":"33.9184","theta":"-124.758","rho":"-0.296085","vanna":"-0.000417045","volga":"0.10144"},"last_traded_price":"2050.88","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"138681.36981657096","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0593","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-78000-C","mark_price":"577.6699939","mark_iv":"0.39274","delta":"0.2739","greeks":{"delta":"0.2739","gamma":"0.0000948195","vega":"29.8017","theta":"-117.828","rho":"-0.0806389","vanna":"-0.000649471","volga":"0.295863"},"last_traded_price":"597.86","bid":"569.99","bid_size":"1","bid_iv":"0.38399","ask":"660.94","ask_size":"1","ask_iv":"0.41392","last_iv":"0.85264","volume_24h":"3417.4859973868","total_volume":"5463.84566453379","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.14","funding_rate":"","price_change_rate_24h":"-0.085","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-78000-P","mark_price":"2806.78171375","mark_iv":"0.39274","delta":"-0.72683","greeks":{"delta":"-0.72683","gamma":"0.0000948195","vega":"29.8017","theta":"-106.976","rho":"-0.391808","vanna":"-0.000649471","volga":"0.295863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0551","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-79000-C","mark_price":"366.60968414","mark_iv":"0.39508","delta":"0.19209","greeks":{"delta":"0.19209","gamma":"0.0000773197","vega":"24.4463","theta":"-96.8626","rho":"-0.0511763","vanna":"-0.00074972","volga":"0.494268"},"last_traded_price":"","bid":"349.88","bid_size":"1","bid_iv":"0.38806","ask":"430.88","ask_size":"1","ask_iv":"0.4206","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0833","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-79000-P","mark_price":"3595.72140331","mark_iv":"0.39508","delta":"-0.80864","greeks":{"delta":"-0.80864","gamma":"0.0000773197","vega":"24.4463","theta":"-86.01","rho":"-0.501939","vanna":"-0.00074972","volga":"0.494268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0489","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-80000-C","mark_price":"232.60379193","mark_iv":"0.40199","delta":"0.1315","greeks":{"delta":"0.1315","gamma":"0.0000593068","vega":"19.0789","theta":"-76.6888","rho":"-0.03247","vanna":"-0.000731702","volga":"0.620382"},"last_traded_price":"647.62","bid":"227.19","bid_size":"1","bid_iv":"0.3926","ask":"286.95","ask_size":"1","ask_iv":"0.42244","volume_24h":"0","total_volume":"33699.10344248887","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.498","funding_rate":"","price_change_rate_24h":"-0.0747","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-80000-P","mark_price":"4461.71551187","mark_iv":"0.40199","delta":"-0.86923","greeks":{"delta":"-0.86923","gamma":"0.0000593068","vega":"19.0789","theta":"-65.8361","rho":"-0.622826","vanna":"-0.000731702","volga":"0.620382"},"last_traded_price":"1288.04","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4447254.5315286626","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"43.892","funding_rate":"","price_change_rate_24h":"0.0425","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-81000-C","mark_price":"150.3535752","mark_iv":"0.41294","delta":"0.08963","greeks":{"delta":"0.08963","gamma":"0.0000438338","vega":"14.4855","theta":"-59.6718","rho":"-0.0209884","vanna":"-0.000645013","volga":"0.6561"},"last_traded_price":"150","bid":"138.69","bid_size":"1","bid_iv":"0.39532","ask":"193.01","ask_size":"1","ask_iv":"0.43062","volume_24h":"1901.138950725","total_volume":"4642.12165581115","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.07","funding_rate":"","price_change_rate_24h":"-0.0609","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-81000-P","mark_price":"5379.46529491","mark_iv":"0.41294","delta":"-0.9111","greeks":{"delta":"-0.9111","gamma":"0.0000438338","vega":"14.4855","theta":"-48.8192","rho":"-0.750938","vanna":"-0.000645013","volga":"0.6561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0366","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-82000-C","mark_price":"100.36893893","mark_iv":"0.42728","delta":"0.06185","greeks":{"delta":"0.06185","gamma":"0.0000319209","vega":"10.9149","theta":"-46.4364","rho":"-0.0140108","vanna":"-0.000536524","volga":"0.6255"},"last_traded_price":"156.37","bid":"91.46","bid_size":"1","bid_iv":"0.40848","ask":"134.8","ask_size":"1","ask_iv":"0.44523","volume_24h":"0","total_volume":"1888.99194109275","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.05","funding_rate":"","price_change_rate_24h":"-0.0427","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-82000-P","mark_price":"6329.48065865","mark_iv":"0.42728","delta":"-0.93888","greeks":{"delta":"-0.93888","gamma":"0.0000319209","vega":"10.9149","theta":"-35.5838","rho":"-0.883554","vanna":"-0.000536524","volga":"0.6255"},"last_traded_price":"5459.46","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1551.5459804905","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.032","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-83000-C","mark_price":"69.6729238","mark_iv":"0.44428","delta":"0.04368","greeks":{"delta":"0.04368","gamma":"0.0000232891","vega":"8.28022","theta":"-36.5738","rho":"-0.00972588","vanna":"-0.000433788","volga":"0.561572"},"last_traded_price":"58.2","bid":"62.23","bid_size":"1","bid_iv":"0.42631","ask":"100.32","ask_size":"1","ask_iv":"0.46819","volume_24h":"378.77647974395","total_volume":"378.77647974395","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.01","funding_rate":"","price_change_rate_24h":"-0.0211","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-83000-P","mark_price":"7298.78464347","mark_iv":"0.44428","delta":"-0.95705","greeks":{"delta":"-0.95705","gamma":"0.0000232891","vega":"8.28022","theta":"-25.7211","rho":"-1.01886","vanna":"-0.000433788","volga":"0.561572"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0279","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-84000-C","mark_price":"50.34833076","mark_iv":"0.46328","delta":"0.03173","greeks":{"delta":"0.03173","gamma":"0.0000172004","vega":"6.37696","theta":"-29.3353","rho":"-0.0070283","vanna":"-0.000347416","volga":"0.488288"},"last_traded_price":"183.02","bid":"43.98","bid_size":"1","bid_iv":"0.44752","ask":"78.08","ask_size":"1","ask_iv":"0.49522","volume_24h":"0","total_volume":"31765.40926194587","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.448","funding_rate":"","price_change_rate_24h":"0.005","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-84000-P","mark_price":"8279.46005058","mark_iv":"0.46328","delta":"-0.969","greeks":{"delta":"-0.969","gamma":"0.0000172004","vega":"6.37696","theta":"-18.4826","rho":"-1.15576","vanna":"-0.000347416","volga":"0.488288"},"last_traded_price":"8498.59","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2354.72600378435","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.03","funding_rate":"","price_change_rate_24h":"0.0249","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-85000-C","mark_price":"37.77310788","mark_iv":"0.48369","delta":"0.02372","greeks":{"delta":"0.02372","gamma":"0.0000129258","vega":"5.00336","theta":"-24.006","rho":"-0.00527288","vanna":"-0.000278673","volga":"0.418337"},"last_traded_price":"48.46","bid":"31.89","bid_size":"1","bid_iv":"0.46566","ask":"62.35","ask_size":"1","ask_iv":"0.51903","volume_24h":"0","total_volume":"4674.67688562915","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.12","funding_rate":"","price_change_rate_24h":"0.0329","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-85000-P","mark_price":"9266.88482753","mark_iv":"0.48369","delta":"-0.97701","greeks":{"delta":"-0.97701","gamma":"0.0000129258","vega":"5.00336","theta":"-13.1534","rho":"-1.2936","vanna":"-0.000278673","volga":"0.418337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0221","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-86000-C","mark_price":"29.28539504","mark_iv":"0.50504","delta":"0.01822","greeks":{"delta":"0.01822","gamma":"0.00000989912","vega":"4.00089","theta":"-20.0262","rho":"-0.00408805","vanna":"-0.000225165","volga":"0.356721"},"last_traded_price":"226.36","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"79706.79947782","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1","funding_rate":"","price_change_rate_24h":"0.066","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-86000-P","mark_price":"10258.39711462","mark_iv":"0.50504","delta":"-0.98251","greeks":{"delta":"-0.98251","gamma":"0.00000989912","vega":"4.00089","theta":"-9.17351","rho":"-1.432","vanna":"-0.000225165","volga":"0.356721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0202","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-88000-C","mark_price":"19.03502792","mark_iv":"0.5491","delta":"0.0115","greeks":{"delta":"0.0115","gamma":"0.00000612662","vega":"2.6922","theta":"-14.6315","rho":"-0.00265716","vanna":"-0.000151444","volga":"0.260734"},"last_traded_price":"1276.78","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4156276.907261107","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"100.008","funding_rate":"","price_change_rate_24h":"0.1413","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-88000-P","mark_price":"12248.14674761","mark_iv":"0.5491","delta":"-0.98923","greeks":{"delta":"-0.98923","gamma":"0.00000612662","vega":"2.6922","theta":"-3.7788","rho":"-1.70976","vanna":"-0.000151444","volga":"0.260734"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0168","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-90000-C","mark_price":"13.33242778","mark_iv":"0.59339","delta":"0.00777","greeks":{"delta":"0.00777","gamma":"0.00000402653","vega":"1.91207","theta":"-11.2183","rho":"-0.00186112","vanna":"-0.00010596","volga":"0.194124"},"last_traded_price":"63.7","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"79706.79947782","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1","funding_rate":"","price_change_rate_24h":"0.23","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-90000-P","mark_price":"14242.4441474","mark_iv":"0.59339","delta":"-0.99296","greeks":{"delta":"-0.99296","gamma":"0.00000402653","vega":"1.91207","theta":"-0.365664","rho":"-1.98815","vanna":"-0.00010596","volga":"0.194124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-92000-C","mark_price":"9.80357375","mark_iv":"0.63676","delta":"0.00551","greeks":{"delta":"0.00551","gamma":"0.00000276984","vega":"1.41146","theta":"-8.87958","rho":"-0.00136851","vanna":"-0.0000766216","volga":"0.147474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3297","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-92000-P","mark_price":"16238.91529342","mark_iv":"0.63676","delta":"-0.99522","greeks":{"delta":"-0.99522","gamma":"0.00000276984","vega":"1.41146","theta":"1.97309","rho":"-2.26685","vanna":"-0.0000766216","volga":"0.147474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0127","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-95000-C","mark_price":"6.53926329","mark_iv":"0.69899","delta":"0.0035","greeks":{"delta":"0.0035","gamma":"0.0000016802","vega":"0.939866","theta":"-6.48478","rho":"-0.000912838","vanna":"-0.0000493662","volga":"0.100818"},"last_traded_price":"1.92","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.77938","volume_24h":"0","total_volume":"4160259.46837499918","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"100.028","funding_rate":"","price_change_rate_24h":"0.4995","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-13NOV26-95000-P","mark_price":"19235.65098294","mark_iv":"0.69899","delta":"-0.99723","greeks":{"delta":"-0.99723","gamma":"0.0000016802","vega":"0.939866","theta":"4.36789","rho":"-2.68517","vanna":"-0.0000493662","volga":"0.100818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0107","future_funding_rate":"0.00009997","forward_rate":"0.052279","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-100000-C","mark_price":"4.9546208","mark_iv":"0.52801","delta":"0.00236","greeks":{"delta":"0.00236","gamma":"0.00000101333","vega":"1.01643","theta":"-2.24749","rho":"-0.00164183","vanna":"-0.0000742901","volga":"0.158952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5206","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-100000-P","mark_price":"24141.18698435","mark_iv":"0.52801","delta":"-0.99959","greeks":{"delta":"-0.99959","gamma":"0.00000101333","vega":"1.01643","theta":"10.0136","rho":"-7.99977","vanna":"-0.0000742901","volga":"0.158952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-110000-C","mark_price":"0.91487613","mark_iv":"0.60273","delta":"0.00043","greeks":{"delta":"0.00043","gamma":"0.000000187201","vega":"0.21435","theta":"-0.539376","rho":"-0.000303166","vanna":"-0.0000161628","volga":"0.040769"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7946","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-110000-P","mark_price":"34137.14723968","mark_iv":"0.60273","delta":"-1.00152","greeks":{"delta":"-1.00152","gamma":"0.000000187201","vega":"0.21435","theta":"11.7217","rho":"-11.3122","vanna":"-0.0000161628","volga":"0.040769"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0057","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-120000-C","mark_price":"0.21219628","mark_iv":"0.66605","delta":"0.0001","greeks":{"delta":"0.0001","gamma":"0.0000000428228","vega":"0.0541839","theta":"-0.150403","rho":"-0.0000703164","vanna":"-0.00000412867","volga":"0.0116333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9096","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-120000-P","mark_price":"44136.44455984","mark_iv":"0.66605","delta":"-1.00186","greeks":{"delta":"-1.00186","gamma":"0.0000000428228","vega":"0.0541839","theta":"12.1107","rho":"-14.6257","vanna":"-0.00000412867","volga":"0.0116333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-130000-C","mark_price":"0.0574732","mark_iv":"0.72039","delta":"0.00003","greeks":{"delta":"0.00003","gamma":"0.0000000114288","vega":"0.0156408","theta":"-0.0469043","rho":"-0.0000190451","vanna":"-0.00000119651","volga":"0.00366139"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9574","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-130000-P","mark_price":"54136.28983674","mark_iv":"0.72039","delta":"-1.00193","greeks":{"delta":"-1.00193","gamma":"0.0000000114288","vega":"0.0156408","theta":"12.2142","rho":"-17.9394","vanna":"-0.00000119651","volga":"0.00366139"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-60000-C","mark_price":"15915.08434538","mark_iv":"0.61846","delta":"0.98575","greeks":{"delta":"0.98575","gamma":"0.00000474917","vega":"5.57984","theta":"-26.3285","rho":"-5.27385","vanna":"0.000241587","volga":"0.391453"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-60000-P","mark_price":"51.316709","mark_iv":"0.61846","delta":"-0.01621","greeks":{"delta":"-0.01621","gamma":"0.00000474917","vega":"5.57984","theta":"-14.0674","rho":"-0.017005","vanna":"0.000241587","volga":"0.391453"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0314","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-65000-C","mark_price":"11023.41556744","mark_iv":"0.53213","delta":"0.95176","greeks":{"delta":"0.95176","gamma":"0.0000141109","vega":"14.2648","theta":"-43.0262","rho":"-3.65288","vanna":"0.000547729","volga":"0.681763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0162","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-65000-P","mark_price":"159.64793111","mark_iv":"0.53213","delta":"-0.05019","greeks":{"delta":"-0.05019","gamma":"0.0000141109","vega":"14.2648","theta":"-30.7651","rho":"-0.0529032","vanna":"0.000547729","volga":"0.681763"},"last_traded_price":"","bid":"142.58","bid_size":"1","bid_iv":"0.51475","ask":"190.71","ask_size":"1","ask_iv":"0.54756","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0972","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-70000-C","mark_price":"6380.93611092","mark_iv":"0.45087","delta":"0.84807","greeks":{"delta":"0.84807","gamma":"0.000038188","vega":"32.7087","theta":"-71.3413","rho":"-2.11448","vanna":"0.000899794","volga":"0.695711"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0239","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-70000-P","mark_price":"517.16847462","mark_iv":"0.45087","delta":"-0.15389","greeks":{"delta":"-0.15389","gamma":"0.000038188","vega":"32.7087","theta":"-59.0802","rho":"-0.171376","vanna":"0.000899794","volga":"0.695711"},"last_traded_price":"","bid":"476.36","bid_size":"1","bid_iv":"0.43858","ask":"555.27","ask_size":"1","ask_iv":"0.46275","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0833","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-72000-C","mark_price":"4705.24642192","mark_iv":"0.42281","delta":"0.76501","greeks":{"delta":"0.76501","gamma":"0.0000530193","vega":"42.5864","theta":"-83.7963","rho":"-1.5592","vanna":"0.000852268","volga":"0.463095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0294","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-72000-P","mark_price":"841.47878551","mark_iv":"0.42281","delta":"-0.23695","greeks":{"delta":"-0.23695","gamma":"0.0000530193","vega":"42.5864","theta":"-71.5352","rho":"-0.278844","vanna":"0.000852268","volga":"0.463095"},"last_traded_price":"","bid":"787.87","bid_size":"1","bid_iv":"0.41149","ask":"879.09","ask_size":"1","ask_iv":"0.43299","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0673","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-73000-C","mark_price":"3937.99317941","mark_iv":"0.41052","delta":"0.71101","greeks":{"delta":"0.71101","gamma":"0.0000606522","vega":"47.301","theta":"-88.9724","rho":"-1.30495","vanna":"0.000726732","volga":"0.303894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0328","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-73000-P","mark_price":"1074.2255429","mark_iv":"0.41052","delta":"-0.29094","greeks":{"delta":"-0.29094","gamma":"0.0000606522","vega":"47.301","theta":"-76.7113","rho":"-0.355971","vanna":"0.000726732","volga":"0.303894"},"last_traded_price":"","bid":"1020.03","bid_size":"1","bid_iv":"0.39904","ask":"1100.27","ask_size":"1","ask_iv":"0.41604","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0604","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-74000-C","mark_price":"3232.28383305","mark_iv":"0.39971","delta":"0.64864","greeks":{"delta":"0.64864","gamma":"0.000067547","vega":"51.2906","theta":"-92.6873","rho":"-1.0711","vanna":"0.000517713","volga":"0.148266"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0371","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-74000-P","mark_price":"1368.51619696","mark_iv":"0.39971","delta":"-0.35332","greeks":{"delta":"-0.35332","gamma":"0.000067547","vega":"51.2906","theta":"-80.4262","rho":"-0.453491","vanna":"0.000517713","volga":"0.148266"},"last_traded_price":"","bid":"1301.9","bid_size":"1","bid_iv":"0.38787","ask":"1396.94","ask_size":"1","ask_iv":"0.40643","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0546","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-75000-C","mark_price":"2598.88896996","mark_iv":"0.39061","delta":"0.57906","greeks":{"delta":"0.57906","gamma":"0.0000728242","vega":"54.0395","theta":"-94.3461","rho":"-0.861205","vanna":"0.000229292","volga":"0.0341309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0415","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-75000-P","mark_price":"1735.12133334","mark_iv":"0.39061","delta":"-0.4229","greeks":{"delta":"-0.4229","gamma":"0.0000728242","vega":"54.0395","theta":"-82.085","rho":"-0.574975","vanna":"0.000229292","volga":"0.0341309"},"last_traded_price":"","bid":"1650.73","bid_size":"1","bid_iv":"0.37645","ask":"1781.23","ask_size":"1","ask_iv":"0.40061","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0502","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-76000-C","mark_price":"2046.5187846","mark_iv":"0.38343","delta":"0.50465","greeks":{"delta":"0.50465","gamma":"0.0000756326","vega":"55.0916","theta":"-93.4989","rho":"-0.678164","vanna":"-0.000115004","volga":"-0.000800636"},"last_traded_price":"2400","bid":"2008.63","bid_size":"1","bid_iv":"0.37001","ask":"2192.59","ask_size":"1","ask_iv":"0.40335","volume_24h":"0","total_volume":"834.99038552248","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.022","funding_rate":"","price_change_rate_24h":"-0.0453","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-76000-P","mark_price":"2182.75114851","mark_iv":"0.38343","delta":"-0.4973","greeks":{"delta":"-0.4973","gamma":"0.0000756326","vega":"55.0916","theta":"-81.2378","rho":"-0.723308","vanna":"-0.000115004","volga":"-0.000800636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0468","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-77000-C","mark_price":"1579.94658217","mark_iv":"0.37829","delta":"0.42884","greeks":{"delta":"0.42884","gamma":"0.0000754115","vega":"54.1944","theta":"-89.9979","rho":"-0.523554","vanna":"-0.000473614","volga":"0.0650676"},"last_traded_price":"","bid":"1560.98","bid_size":"1","bid_iv":"0.368","ask":"1696.25","ask_size":"1","ask_iv":"0.39283","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0487","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-77000-P","mark_price":"2716.17894599","mark_iv":"0.37829","delta":"-0.57311","greeks":{"delta":"-0.57311","gamma":"0.0000754115","vega":"54.1944","theta":"-77.7368","rho":"-0.900072","vanna":"-0.000473614","volga":"0.0650676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0443","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-78000-C","mark_price":"1198.71142549","mark_iv":"0.37524","delta":"0.3555","greeks":{"delta":"0.3555","gamma":"0.0000721096","vega":"51.4034","theta":"-84.0872","rho":"-0.397222","vanna":"-0.00079732","volga":"0.224807"},"last_traded_price":"","bid":"1188.99","bid_size":"1","bid_iv":"0.37252","ask":"1287.54","ask_size":"1","ask_iv":"0.39162","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0498","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-78000-P","mark_price":"3334.94378851","mark_iv":"0.37524","delta":"-0.64646","greeks":{"delta":"-0.64646","gamma":"0.0000721096","vega":"51.4034","theta":"-71.8261","rho":"-1.10511","vanna":"-0.00079732","volga":"0.224807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0413","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-79000-C","mark_price":"897.02954897","mark_iv":"0.37422","delta":"0.2881","greeks":{"delta":"0.2881","gamma":"0.0000662284","vega":"47.083","theta":"-76.3627","rho":"-0.297252","vanna":"-0.00104471","volga":"0.443428"},"last_traded_price":"934.97","bid":"881.16","bid_size":"1","bid_iv":"0.36859","ask":"975.67","ask_size":"1","ask_iv":"0.38848","volume_24h":"834.61948798899","total_volume":"1894.16068249239","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.05","funding_rate":"","price_change_rate_24h":"-0.0481","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-79000-P","mark_price":"4033.2619129","mark_iv":"0.37422","delta":"-0.71385","greeks":{"delta":"-0.71385","gamma":"0.0000662284","vega":"47.083","theta":"-64.1016","rho":"-1.33652","vanna":"-0.00104471","volga":"0.443428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0381","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-80000-C","mark_price":"665.01246074","mark_iv":"0.3751","delta":"0.22909","greeks":{"delta":"0.22909","gamma":"0.0000586519","vega":"41.795","theta":"-67.6124","rho":"-0.220368","vanna":"-0.00119435","volga":"0.672192"},"last_traded_price":"1650","bid":"645.3","bid_size":"1","bid_iv":"0.37024","ask":"729.62","ask_size":"1","ask_iv":"0.39025","volume_24h":"0","total_volume":"3841.171293113","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.1","funding_rate":"","price_change_rate_24h":"-0.0422","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-80000-P","mark_price":"4801.24482416","mark_iv":"0.3751","delta":"-0.77287","greeks":{"delta":"-0.77287","gamma":"0.0000586519","vega":"41.795","theta":"-55.3512","rho":"-1.59101","vanna":"-0.00119435","volga":"0.672192"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0358","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-81000-C","mark_price":"490.65816164","mark_iv":"0.37769","delta":"0.17954","greeks":{"delta":"0.17954","gamma":"0.0000503623","vega":"36.135","theta":"-58.6152","rho":"-0.162591","vanna":"-0.00124744","volga":"0.867483"},"last_traded_price":"620","bid":"468.02","bid_size":"1","bid_iv":"0.37121","ask":"549.06","ask_size":"1","ask_iv":"0.39338","volume_24h":"0","total_volume":"4095.20132552248","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.062","funding_rate":"","price_change_rate_24h":"-0.0352","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-81000-P","mark_price":"5626.89052487","mark_iv":"0.37769","delta":"-0.82242","greeks":{"delta":"-0.82242","gamma":"0.0000503623","vega":"36.135","theta":"-46.3541","rho":"-1.86461","vanna":"-0.00124744","volga":"0.867483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0327","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-82000-C","mark_price":"361.82458812","mark_iv":"0.38174","delta":"0.13933","greeks":{"delta":"0.13933","gamma":"0.0000421921","vega":"30.5975","theta":"-49.9897","rho":"-0.119899","vanna":"-0.00122167","volga":"1.00321"},"last_traded_price":"","bid":"349.5","bid_size":"1","bid_iv":"0.37178","ask":"412.91","ask_size":"1","ask_iv":"0.39188","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0254","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-82000-P","mark_price":"6498.05695209","mark_iv":"0.38174","delta":"-0.86262","greeks":{"delta":"-0.86262","gamma":"0.0000421921","vega":"30.5975","theta":"-37.7286","rho":"-2.15329","vanna":"-0.00122167","volga":"1.00321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0295","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-83000-C","mark_price":"267.61947891","mark_iv":"0.38701","delta":"0.10754","greeks":{"delta":"0.10754","gamma":"0.0000347006","vega":"25.5124","theta":"-42.1325","rho":"-0.0886822","vanna":"-0.00114169","volga":"1.07265"},"last_traded_price":"","bid":"259.06","bid_size":"1","bid_iv":"0.38135","ask":"311.26","ask_size":"1","ask_iv":"0.40119","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0148","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-83000-P","mark_price":"7403.85184273","mark_iv":"0.38701","delta":"-0.89442","greeks":{"delta":"-0.89442","gamma":"0.0000347006","vega":"25.5124","theta":"-29.8714","rho":"-2.45345","vanna":"-0.00114169","volga":"1.07265"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0264","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-84000-C","mark_price":"199.0614241","mark_iv":"0.39328","delta":"0.08285","greeks":{"delta":"0.08285","gamma":"0.0000281724","vega":"21.0483","theta":"-35.2337","rho":"-0.0659638","vanna":"-0.00103118","volga":"1.08311"},"last_traded_price":"","bid":"186.03","bid_size":"1","bid_iv":"0.38473","ask":"237.76","ask_size":"1","ask_iv":"0.40852","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-84000-P","mark_price":"8335.29378766","mark_iv":"0.39328","delta":"-0.91911","greeks":{"delta":"-0.91911","gamma":"0.0000281724","vega":"21.0483","theta":"-22.9726","rho":"-2.7621","vanna":"-0.00103118","volga":"1.08311"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-85000-C","mark_price":"149.16986901","mark_iv":"0.40033","delta":"0.06389","greeks":{"delta":"0.06389","gamma":"0.0000226829","vega":"17.2508","theta":"-29.3305","rho":"-0.0494311","vanna":"-0.000908773","volga":"1.04859"},"last_traded_price":"","bid":"138.61","bid_size":"1","bid_iv":"0.3937","ask":"183.54","ask_size":"1","ask_iv":"0.41877","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0021","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-85000-P","mark_price":"9285.40223249","mark_iv":"0.40033","delta":"-0.93807","greeks":{"delta":"-0.93807","gamma":"0.0000226829","vega":"17.2508","theta":"-17.0694","rho":"-3.07694","vanna":"-0.000908773","volga":"1.04859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0215","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-86000-C","mark_price":"112.73369871","mark_iv":"0.40798","delta":"0.04942","greeks":{"delta":"0.04942","gamma":"0.0000181779","vega":"14.0888","theta":"-24.3663","rho":"-0.037357","vanna":"-0.000787082","volga":"0.984177"},"last_traded_price":"","bid":"103.39","bid_size":"1","bid_iv":"0.39949","ask":"149.01","ask_size":"1","ask_iv":"0.4299","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0036","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-86000-P","mark_price":"10248.96606237","mark_iv":"0.40798","delta":"-0.95254","greeks":{"delta":"-0.95254","gamma":"0.0000181779","vega":"14.0888","theta":"-12.1051","rho":"-3.39624","vanna":"-0.000787082","volga":"0.984177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-88000-C","mark_price":"66.14151261","mark_iv":"0.4245","delta":"0.02999","greeks":{"delta":"0.02999","gamma":"0.0000116308","vega":"9.37932","theta":"-16.826","rho":"-0.0219176","vanna":"-0.000571685","volga":"0.814534"},"last_traded_price":"","bid":"58.76","bid_size":"1","bid_iv":"0.41435","ask":"98.76","ask_size":"1","ask_iv":"0.45292","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0289","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-88000-P","mark_price":"12202.37387625","mark_iv":"0.4245","delta":"-0.97196","greeks":{"delta":"-0.97196","gamma":"0.0000116308","vega":"9.37932","theta":"-4.5649","rho":"-4.04355","vanna":"-0.000571685","volga":"0.814534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0161","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-90000-C","mark_price":"40.18655029","mark_iv":"0.4419","delta":"0.01862","greeks":{"delta":"0.01862","gamma":"0.00000748315","vega":"6.28202","theta":"-11.7037","rho":"-0.0133168","vanna":"-0.000406366","volga":"0.641183"},"last_traded_price":"","bid":"31.58","bid_size":"1","bid_iv":"0.42294","ask":"66.88","ask_size":"1","ask_iv":"0.47306","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0834","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-90000-P","mark_price":"14176.41891387","mark_iv":"0.4419","delta":"-0.98334","greeks":{"delta":"-0.98334","gamma":"0.00000748315","vega":"6.28202","theta":"0.557436","rho":"-4.6977","vanna":"-0.000406366","volga":"0.641183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0138","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-95000-C","mark_price":"13.1644255","mark_iv":"0.48597","delta":"0.00625","greeks":{"delta":"0.00625","gamma":"0.00000263201","vega":"2.42986","theta":"-4.95788","rho":"-0.00436235","vanna":"-0.000170836","volga":"0.323177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2998","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-20NOV26-95000-P","mark_price":"19149.39678911","mark_iv":"0.48597","delta":"-0.99571","greeks":{"delta":"-0.99571","gamma":"0.00000263201","vega":"2.42986","theta":"7.30323","rho":"-6.34562","vanna":"-0.000170836","volga":"0.323177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01","future_funding_rate":"0.00009997","forward_rate":"0.058991","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-100000-C","mark_price":"5501.05720623","mark_iv":"0.40146","delta":"0.35289","greeks":{"delta":"0.35289","gamma":"0.0000134529","vega":"271.53","theta":"-21.0772","rho":"-48.2428","vanna":"-0.00713621","volga":"2.28514"},"last_traded_price":"6415.32","bid":"5581.84","bid_size":"1","bid_iv":"0.40277","ask":"6250.31","ask_size":"1","ask_iv":"0.42705","volume_24h":"0","total_volume":"78458.1612055","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0089","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-100000-P","mark_price":"26021.6837072","mark_iv":"0.40146","delta":"-0.69682","greeks":{"delta":"-0.69682","gamma":"0.0000134529","vega":"271.53","theta":"-9.03139","rho":"-228.203","vanna":"-0.00713621","volga":"2.28514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0099","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-102000-C","mark_price":"5103.1238936","mark_iv":"0.40189","delta":"0.33329","greeks":{"delta":"0.33329","gamma":"0.00001313","vega":"265.294","theta":"-20.4789","rho":"-44.753","vanna":"-0.00741974","volga":"2.66676"},"last_traded_price":"","bid":"5175.37","bid_size":"1","bid_iv":"0.4029","ask":"5838.96","ask_size":"1","ask_iv":"0.42751","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-102000-P","mark_price":"27623.75039443","mark_iv":"0.40189","delta":"-0.71642","greeks":{"delta":"-0.71642","gamma":"0.00001313","vega":"265.294","theta":"-8.4331","rho":"-242.253","vanna":"-0.00741974","volga":"2.66676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0094","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-104000-C","mark_price":"4735.47431272","mark_iv":"0.40239","delta":"0.31463","greeks":{"delta":"0.31463","gamma":"0.0000127869","vega":"258.684","theta":"-19.8701","rho":"-41.5288","vanna":"-0.00765839","volga":"3.0452"},"last_traded_price":"","bid":"4782.53","bid_size":"1","bid_iv":"0.40292","ask":"5444.11","ask_size":"1","ask_iv":"0.42805","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0117","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-104000-P","mark_price":"29256.10081372","mark_iv":"0.40239","delta":"-0.73507","greeks":{"delta":"-0.73507","gamma":"0.0000127869","vega":"258.684","theta":"-7.82428","rho":"-256.568","vanna":"-0.00765839","volga":"3.0452"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-105000-C","mark_price":"4562.30724988","mark_iv":"0.40266","delta":"0.30566","greeks":{"delta":"0.30566","gamma":"0.0000126092","vega":"255.263","theta":"-19.563","rho":"-40.0102","vanna":"-0.00776144","volga":"3.2317"},"last_traded_price":"","bid":"4603.26","bid_size":"1","bid_iv":"0.403","ask":"5268.67","ask_size":"1","ask_iv":"0.42858","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-105000-P","mark_price":"30082.93375083","mark_iv":"0.40266","delta":"-0.74405","greeks":{"delta":"-0.74405","gamma":"0.0000126092","vega":"255.263","theta":"-7.51726","rho":"-263.819","vanna":"-0.00776144","volga":"3.2317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0088","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-106000-C","mark_price":"4395.88835402","mark_iv":"0.40295","delta":"0.29692","greeks":{"delta":"0.29692","gamma":"0.0000124281","vega":"251.779","theta":"-19.2549","rho":"-38.5508","vanna":"-0.007854","volga":"3.41565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0131","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-106000-P","mark_price":"30916.51485491","mark_iv":"0.40295","delta":"-0.75279","greeks":{"delta":"-0.75279","gamma":"0.0000124281","vega":"251.779","theta":"-7.20916","rho":"-271.13","vanna":"-0.007854","volga":"3.41565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0086","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-108000-C","mark_price":"4082.27178164","mark_iv":"0.40358","delta":"0.28012","greeks":{"delta":"0.28012","gamma":"0.0000120577","vega":"244.651","theta":"-18.6373","rho":"-35.8004","vanna":"-0.00800881","volga":"3.77398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-108000-P","mark_price":"32602.89828253","mark_iv":"0.40358","delta":"-0.76959","greeks":{"delta":"-0.76959","gamma":"0.0000120577","vega":"244.651","theta":"-6.59151","rho":"-285.919","vanna":"-0.00800881","volga":"3.77398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0081","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-110000-C","mark_price":"3792.65768093","mark_iv":"0.40425","delta":"0.2642","greeks":{"delta":"0.2642","gamma":"0.0000116792","vega":"237.367","theta":"-18.0205","rho":"-33.2606","vanna":"-0.00812529","volga":"4.11682"},"last_traded_price":"4206.63","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"168105.1920920056","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0158","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-110000-P","mark_price":"34313.28418184","mark_iv":"0.40425","delta":"-0.7855","greeks":{"delta":"-0.7855","gamma":"0.0000116792","vega":"237.367","theta":"-5.97469","rho":"-300.918","vanna":"-0.00812529","volga":"4.11682"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0078","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-112000-C","mark_price":"3525.20563921","mark_iv":"0.40497","delta":"0.24916","greeks":{"delta":"0.24916","gamma":"0.000011296","vega":"229.985","theta":"-17.4074","rho":"-30.9151","vanna":"-0.00820613","volga":"4.44145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0171","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-112000-P","mark_price":"36045.83214009","mark_iv":"0.40497","delta":"-0.80055","greeks":{"delta":"-0.80055","gamma":"0.000011296","vega":"229.985","theta":"-5.36164","rho":"-316.112","vanna":"-0.00820613","volga":"4.44145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0074","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-114000-C","mark_price":"3278.19917282","mark_iv":"0.40572","delta":"0.23494","greeks":{"delta":"0.23494","gamma":"0.0000109107","vega":"222.557","theta":"-16.8007","rho":"-28.7489","vanna":"-0.0082541","volga":"4.74579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0184","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-114000-P","mark_price":"37798.82567375","mark_iv":"0.40572","delta":"-0.81477","greeks":{"delta":"-0.81477","gamma":"0.0000109107","vega":"222.557","theta":"-4.75493","rho":"-331.486","vanna":"-0.0082541","volga":"4.74579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-115000-C","mark_price":"3161.85957973","mark_iv":"0.40612","delta":"0.22814","greeks":{"delta":"0.22814","gamma":"0.0000107181","vega":"218.84","theta":"-16.5004","rho":"-27.7287","vanna":"-0.00826664","volga":"4.88986"},"last_traded_price":"5497.26","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"166156.71569609","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-115000-P","mark_price":"38682.48608065","mark_iv":"0.40612","delta":"-0.82157","greeks":{"delta":"-0.82157","gamma":"0.0000107181","vega":"218.84","theta":"-4.45464","rho":"-339.235","vanna":"-0.00826664","volga":"4.88986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0069","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-116000-C","mark_price":"3050.04183695","mark_iv":"0.40652","delta":"0.22153","greeks":{"delta":"0.22153","gamma":"0.000010526","vega":"215.128","theta":"-16.2025","rho":"-26.748","vanna":"-0.00827201","volga":"5.02832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-116000-P","mark_price":"39570.66833787","mark_iv":"0.40652","delta":"-0.82818","greeks":{"delta":"-0.82818","gamma":"0.000010526","vega":"215.128","theta":"-4.15673","rho":"-347.024","vanna":"-0.00827201","volga":"5.02832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0067","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-118000-C","mark_price":"2839.25238264","mark_iv":"0.40734","delta":"0.20887","greeks":{"delta":"0.20887","gamma":"0.0000101438","vega":"207.737","theta":"-15.6147","rho":"-24.8995","vanna":"-0.00826264","volga":"5.28805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0206","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-118000-P","mark_price":"41359.87888357","mark_iv":"0.40734","delta":"-0.84084","greeks":{"delta":"-0.84084","gamma":"0.0000101438","vega":"207.737","theta":"-3.56889","rho":"-362.715","vanna":"-0.00826264","volga":"5.28805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0064","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-120000-C","mark_price":"2644.45926371","mark_iv":"0.40819","delta":"0.19695","greeks":{"delta":"0.19695","gamma":"0.00000976611","vega":"200.418","theta":"-15.0387","rho":"-23.1912","vanna":"-0.00822871","volga":"5.52439"},"last_traded_price":"3015.2","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"78458.1612055","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0216","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-120000-P","mark_price":"43165.08576452","mark_iv":"0.40819","delta":"-0.85276","greeks":{"delta":"-0.85276","gamma":"0.00000976611","vega":"200.418","theta":"-2.99295","rho":"-378.546","vanna":"-0.00822871","volga":"5.52439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0061","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-125000-C","mark_price":"2219.37975059","mark_iv":"0.4104","delta":"0.17011","greeks":{"delta":"0.17011","gamma":"0.00000885044","vega":"182.612","theta":"-13.6586","rho":"-19.4634","vanna":"-0.00805331","volga":"6.01252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-125000-P","mark_price":"47740.00625154","mark_iv":"0.4104","delta":"-0.8796","greeks":{"delta":"-0.8796","gamma":"0.00000885044","vega":"182.612","theta":"-1.61279","rho":"-418.667","vanna":"-0.00805331","volga":"6.01252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0054","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-130000-C","mark_price":"1869.35768199","mark_iv":"0.41271","delta":"0.14707","greeks":{"delta":"0.14707","gamma":"0.00000798821","vega":"165.751","theta":"-12.3732","rho":"-16.3938","vanna":"-0.00777771","volga":"6.35907"},"last_traded_price":"3684.43","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"83140.97539837","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0255","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-130000-P","mark_price":"52389.98418291","mark_iv":"0.41271","delta":"-0.90264","greeks":{"delta":"-0.90264","gamma":"0.00000798821","vega":"165.751","theta":"-0.327444","rho":"-459.446","vanna":"-0.00777771","volga":"6.35907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0048","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-135000-C","mark_price":"1580.35429605","mark_iv":"0.41509","delta":"0.12733","greeks":{"delta":"0.12733","gamma":"0.00000718885","vega":"150.025","theta":"-11.1886","rho":"-13.8593","vanna":"-0.00743333","volga":"6.57659"},"last_traded_price":"2951.41","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"82698.78468877","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0267","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-135000-P","mark_price":"57100.98079691","mark_iv":"0.41509","delta":"-0.92238","greeks":{"delta":"-0.92238","gamma":"0.00000718885","vega":"150.025","theta":"0.857147","rho":"-500.76","vanna":"-0.00743333","volga":"6.57659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0043","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-140000-C","mark_price":"1341.00337672","mark_iv":"0.41751","delta":"0.11042","greeks":{"delta":"0.11042","gamma":"0.0000064563","vega":"135.523","theta":"-10.1055","rho":"-11.7602","vanna":"-0.00704563","volga":"6.68159"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0271","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-140000-P","mark_price":"61861.62987757","mark_iv":"0.41751","delta":"-0.93928","greeks":{"delta":"-0.93928","gamma":"0.0000064563","vega":"135.523","theta":"1.94023","rho":"-542.51","vanna":"-0.00704563","volga":"6.68159"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0039","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-150000-C","mark_price":"976.30779171","mark_iv":"0.4224","delta":"0.08354","greeks":{"delta":"0.08354","gamma":"0.00000518998","vega":"110.216","theta":"-8.23064","rho":"-8.56196","vanna":"-0.00621498","volga":"6.62508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.026","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-150000-P","mark_price":"71496.93429257","mark_iv":"0.4224","delta":"-0.96617","greeks":{"delta":"-0.96617","gamma":"0.00000518998","vega":"110.216","theta":"3.81514","rho":"-627.009","vanna":"-0.00621498","volga":"6.62508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-160000-C","mark_price":"721.08525244","mark_iv":"0.42725","delta":"0.06375","greeks":{"delta":"0.06375","gamma":"0.00000416699","vega":"89.5087","theta":"-6.70525","rho":"-6.32372","vanna":"-0.00539205","volga":"6.32258"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0231","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-160000-P","mark_price":"81241.71175329","mark_iv":"0.42725","delta":"-0.98596","greeks":{"delta":"-0.98596","gamma":"0.00000416699","vega":"89.5087","theta":"5.34053","rho":"-712.468","vanna":"-0.00539205","volga":"6.32258"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0027","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-170000-C","mark_price":"539.93497538","mark_iv":"0.43202","delta":"0.0491","greeks":{"delta":"0.0491","gamma":"0.00000335062","vega":"72.776","theta":"-5.47459","rho":"-4.73508","vanna":"-0.00463109","volga":"5.88024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0173","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-170000-P","mark_price":"91060.56147622","mark_iv":"0.43202","delta":"-1.00061","greeks":{"delta":"-1.00061","gamma":"0.00000335062","vega":"72.776","theta":"6.57119","rho":"-798.577","vanna":"-0.00463109","volga":"5.88024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-180000-C","mark_price":"409.55524169","mark_iv":"0.43666","delta":"0.03817","greeks":{"delta":"0.03817","gamma":"0.0000027028","vega":"59.3362","theta":"-4.48521","rho":"-3.59169","vanna":"-0.0039546","volga":"5.37347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-180000-P","mark_price":"100930.1817426","mark_iv":"0.43666","delta":"-1.01154","greeks":{"delta":"-1.01154","gamma":"0.0000027028","vega":"59.3362","theta":"7.56056","rho":"-885.13","vanna":"-0.0039546","volga":"5.37347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-190000-C","mark_price":"314.44543227","mark_iv":"0.44116","delta":"0.02994","greeks":{"delta":"0.02994","gamma":"0.00000218951","vega":"48.5629","theta":"-3.69011","rho":"-2.7576","vanna":"-0.00336726","volga":"4.8517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0013","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-190000-P","mark_price":"110835.07193317","mark_iv":"0.44116","delta":"-1.01977","greeks":{"delta":"-1.01977","gamma":"0.00000218951","vega":"48.5629","theta":"8.35567","rho":"-971.994","vanna":"-0.00336726","volga":"4.8517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-20000-C","mark_price":"59636.10696461","mark_iv":"0.69798","delta":"1.04195","greeks":{"delta":"1.04195","gamma":"0.000000433562","vega":"15.2142","theta":"-13.6155","rho":"-522.993","vanna":"0.000513621","volga":"0.948014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0037","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-20000-P","mark_price":"156.73346551","mark_iv":"0.69798","delta":"-0.00776","greeks":{"delta":"-0.00776","gamma":"0.000000433562","vega":"15.2142","theta":"-1.56973","rho":"-1.37451","vanna":"0.000513621","volga":"0.948014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0824","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-200000-C","mark_price":"244.16855563","mark_iv":"0.44551","delta":"0.0237","greeks":{"delta":"0.0237","gamma":"0.00000178235","vega":"39.9217","theta":"-3.05009","rho":"-2.14129","vanna":"-0.00286463","volga":"4.34508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0088","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-200000-P","mark_price":"120764.79505649","mark_iv":"0.44551","delta":"-1.02601","greeks":{"delta":"-1.02601","gamma":"0.00000178235","vega":"39.9217","theta":"8.99569","rho":"-1059.07","vanna":"-0.00286463","volga":"4.34508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0017","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-210000-C","mark_price":"191.60669223","mark_iv":"0.44971","delta":"0.01891","greeks":{"delta":"0.01891","gamma":"0.00000145847","vega":"32.9748","theta":"-2.53337","rho":"-1.68034","vanna":"-0.0024382","volga":"3.87044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0199","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-210000-P","mark_price":"130712.23319309","mark_iv":"0.44971","delta":"-1.0308","greeks":{"delta":"-1.0308","gamma":"0.00000145847","vega":"32.9748","theta":"9.51241","rho":"-1146.31","vanna":"-0.0024382","volga":"3.87044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0015","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-220000-C","mark_price":"151.8424603","mark_iv":"0.45375","delta":"0.01522","greeks":{"delta":"0.01522","gamma":"0.00000119983","vega":"27.3712","theta":"-2.11462","rho":"-1.33162","vanna":"-0.00207819","volga":"3.43589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0318","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-220000-P","mark_price":"140672.46896115","mark_iv":"0.45375","delta":"-1.03449","greeks":{"delta":"-1.03449","gamma":"0.00000119983","vega":"27.3712","theta":"9.93116","rho":"-1233.66","vanna":"-0.00207819","volga":"3.43589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0014","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-35000-C","mark_price":"45145.19698866","mark_iv":"0.55706","delta":"1.01465","greeks":{"delta":"1.01465","gamma":"0.00000197608","vega":"55.3429","theta":"-16.4591","rho":"-395.911","vanna":"0.00172065","volga":"2.38804"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0044","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-35000-P","mark_price":"665.82348958","mark_iv":"0.55706","delta":"-0.03506","greeks":{"delta":"-0.03506","gamma":"0.00000197608","vega":"55.3429","theta":"-4.41328","rho":"-5.83909","vanna":"0.00172065","volga":"2.38804"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-40000-C","mark_price":"40464.40328559","mark_iv":"0.52272","delta":"0.9975","greeks":{"delta":"0.9975","gamma":"0.00000290868","vega":"76.4399","theta":"-17.688","rho":"-354.862","vanna":"0.00223637","volga":"2.78955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0046","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-40000-P","mark_price":"985.02978656","mark_iv":"0.52272","delta":"-0.05221","greeks":{"delta":"-0.05221","gamma":"0.00000290868","vega":"76.4399","theta":"-5.64225","rho":"-8.63845","vanna":"0.00223637","volga":"2.78955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0191","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-50000-C","mark_price":"31522.68018342","mark_iv":"0.4691","delta":"0.94347","greeks":{"delta":"0.94347","gamma":"0.0000055874","vega":"131.774","theta":"-20.4823","rho":"-276.445","vanna":"0.00309937","volga":"2.99133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0052","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-50000-P","mark_price":"2043.30668421","mark_iv":"0.4691","delta":"-0.10624","greeks":{"delta":"-0.10624","gamma":"0.0000055874","vega":"131.774","theta":"-8.43652","rho":"-17.9192","vanna":"0.00309937","volga":"2.99133"},"last_traded_price":"","bid":"1851.97","bid_size":"1","bid_iv":"0.45362","ask":"2260.3","ask_size":"1","ask_iv":"0.48455","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0206","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-60000-C","mark_price":"23494.77681419","mark_iv":"0.4338","delta":"0.85516","greeks":{"delta":"0.85516","gamma":"0.0000091199","vega":"198.901","theta":"-23.291","rho":"-206.043","vanna":"0.002961","volga":"2.007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0059","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-60000-P","mark_price":"4015.40331513","mark_iv":"0.4338","delta":"-0.19455","greeks":{"delta":"-0.19455","gamma":"0.0000091199","vega":"198.901","theta":"-11.2452","rho":"-35.214","vanna":"0.002961","volga":"2.007"},"last_traded_price":"4122.5","bid":"3648.3","bid_size":"1","bid_iv":"0.41436","ask":"4259.3","ask_size":"1","ask_iv":"0.44516","volume_24h":"0","total_volume":"3089.6069804614","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.08","funding_rate":"","price_change_rate_24h":"0.0166","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-65000-C","mark_price":"19966.76986993","mark_iv":"0.42207","delta":"0.79782","greeks":{"delta":"0.79782","gamma":"0.000010903","vega":"231.361","theta":"-24.4088","rho":"-175.103","vanna":"0.0022528","volga":"1.20498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0061","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-65000-P","mark_price":"5487.39637088","mark_iv":"0.42207","delta":"-0.25189","greeks":{"delta":"-0.25189","gamma":"0.000010903","vega":"231.361","theta":"-12.363","rho":"-48.123","vanna":"0.0022528","volga":"1.20498"},"last_traded_price":"","bid":"5080.45","bid_size":"1","bid_iv":"0.40352","ask":"5698.33","ask_size":"1","ask_iv":"0.43027","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0156","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-66000-C","mark_price":"19305.92465901","mark_iv":"0.42013","delta":"0.78547","greeks":{"delta":"0.78547","gamma":"0.0000112384","vega":"237.383","theta":"-24.5922","rho":"-169.308","vanna":"0.00205685","volga":"1.04198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0061","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-66000-P","mark_price":"5826.55115996","mark_iv":"0.42013","delta":"-0.26424","greeks":{"delta":"-0.26424","gamma":"0.0000112384","vega":"237.383","theta":"-12.5464","rho":"-51.0973","vanna":"0.00205685","volga":"1.04198"},"last_traded_price":"","bid":"5410.39","bid_size":"1","bid_iv":"0.40164","ask":"6029.93","ask_size":"1","ask_iv":"0.42777","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0154","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-68000-C","mark_price":"18030.82290614","mark_iv":"0.41662","delta":"0.76003","greeks":{"delta":"0.76003","gamma":"0.0000118771","vega":"248.777","theta":"-24.9115","rho":"-158.125","vanna":"0.00161467","volga":"0.72729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-68000-P","mark_price":"6551.449407","mark_iv":"0.41662","delta":"-0.28968","greeks":{"delta":"-0.28968","gamma":"0.0000118771","vega":"248.777","theta":"-12.8657","rho":"-57.4544","vanna":"0.00161467","volga":"0.72729"},"last_traded_price":"","bid":"6116.33","bid_size":"1","bid_iv":"0.39815","ask":"6740.01","ask_size":"1","ask_iv":"0.42325","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-70000-C","mark_price":"16818.73872148","mark_iv":"0.41357","delta":"0.73376","greeks":{"delta":"0.73376","gamma":"0.0000124647","vega":"259.171","theta":"-25.1628","rho":"-147.496","vanna":"0.00111134","volga":"0.43888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0058","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-70000-P","mark_price":"7339.36522232","mark_iv":"0.41357","delta":"-0.31595","greeks":{"delta":"-0.31595","gamma":"0.0000124647","vega":"259.171","theta":"-13.1171","rho":"-64.3643","vanna":"0.00111134","volga":"0.43888"},"last_traded_price":"5914.21","bid":"6887.51","bid_size":"1","bid_iv":"0.39514","ask":"7517.36","ask_size":"1","ask_iv":"0.41945","volume_24h":"0","total_volume":"16361.887827059","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0149","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-72000-C","mark_price":"15670.21543546","mark_iv":"0.41094","delta":"0.70684","greeks":{"delta":"0.70684","gamma":"0.0000129928","vega":"268.432","theta":"-25.3418","rho":"-137.424","vanna":"0.000555643","volga":"0.188997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0055","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-72000-P","mark_price":"8190.84193644","mark_iv":"0.41094","delta":"-0.34287","greeks":{"delta":"-0.34287","gamma":"0.0000129928","vega":"268.432","theta":"-13.296","rho":"-71.8315","vanna":"0.000555643","volga":"0.188997"},"last_traded_price":"","bid":"7640.26","bid_size":"1","bid_iv":"0.3894","ask":"8477.44","ask_size":"1","ask_iv":"0.42059","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0148","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-74000-C","mark_price":"14585.2022965","mark_iv":"0.40869","delta":"0.67946","greeks":{"delta":"0.67946","gamma":"0.0000134549","vega":"276.459","theta":"-25.4457","rho":"-127.908","vanna":"-0.0000421555","volga":"-0.0120652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0049","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-74000-P","mark_price":"9105.82879732","mark_iv":"0.40869","delta":"-0.37025","greeks":{"delta":"-0.37025","gamma":"0.0000134549","vega":"276.459","theta":"-13.4","rho":"-79.8557","vanna":"-0.0000421555","volga":"-0.0120652"},"last_traded_price":"","bid":"8565.46","bid_size":"1","bid_iv":"0.38808","ask":"9407.64","ask_size":"1","ask_iv":"0.41854","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0146","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-75000-C","mark_price":"14066.34294558","mark_iv":"0.4077","delta":"0.66566","greeks":{"delta":"0.66566","gamma":"0.0000136597","vega":"279.985","theta":"-25.4691","rho":"-123.358","vanna":"-0.000353356","volga":"-0.0917244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0048","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-75000-P","mark_price":"9586.96944656","mark_iv":"0.4077","delta":"-0.38405","greeks":{"delta":"-0.38405","gamma":"0.0000136597","vega":"279.985","theta":"-13.4234","rho":"-84.0751","vanna":"-0.000353356","volga":"-0.0917244"},"last_traded_price":"","bid":"9051.21","bid_size":"1","bid_iv":"0.38749","ask":"9896.22","ask_size":"1","ask_iv":"0.41766","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-76000-C","mark_price":"13563.09331804","mark_iv":"0.40679","delta":"0.65182","greeks":{"delta":"0.65182","gamma":"0.0000138464","vega":"283.179","theta":"-25.4735","rho":"-118.945","vanna":"-0.00067083","volga":"-0.15643"},"last_traded_price":"","bid":"13663.15","bid_size":"1","bid_iv":"0.40789","ask":"14558.88","ask_size":"1","ask_iv":"0.43954","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0046","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-76000-P","mark_price":"10083.71981899","mark_iv":"0.40679","delta":"-0.39789","greeks":{"delta":"-0.39789","gamma":"0.0000138464","vega":"283.179","theta":"-13.4277","rho":"-88.4315","vanna":"-0.00067083","volga":"-0.15643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0144","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-78000-C","mark_price":"12602.78170977","mark_iv":"0.40521","delta":"0.6241","greeks":{"delta":"0.6241","gamma":"0.0000141643","vega":"288.555","theta":"-25.4257","rho":"-110.523","vanna":"-0.00131877","volga":"-0.238889"},"last_traded_price":"","bid":"12715.42","bid_size":"1","bid_iv":"0.40682","ask":"13596.68","ask_size":"1","ask_iv":"0.43738","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-78000-P","mark_price":"11123.40821061","mark_iv":"0.40521","delta":"-0.42561","greeks":{"delta":"-0.42561","gamma":"0.0000141643","vega":"288.555","theta":"-13.3799","rho":"-97.5493","vanna":"-0.00131877","volga":"-0.238889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0142","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-80000-C","mark_price":"11702.7247641","mark_iv":"0.40391","delta":"0.59647","greeks":{"delta":"0.59647","gamma":"0.000014408","vega":"292.579","theta":"-25.3041","rho":"-102.63","vanna":"-0.00197449","volga":"-0.256933"},"last_traded_price":"","bid":"11814.57","bid_size":"1","bid_iv":"0.40557","ask":"12619.09","ask_size":"1","ask_iv":"0.43308","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0032","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-80000-P","mark_price":"12223.35126503","mark_iv":"0.40391","delta":"-0.45324","greeks":{"delta":"-0.45324","gamma":"0.000014408","vega":"292.579","theta":"-13.2583","rho":"-107.195","vanna":"-0.00197449","volga":"-0.256933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0139","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-82000-C","mark_price":"10861.01434239","mark_iv":"0.40287","delta":"0.56911","greeks":{"delta":"0.56911","gamma":"0.0000145782","vega":"295.273","theta":"-25.1121","rho":"-95.2482","vanna":"-0.00262708","volga":"-0.210608"},"last_traded_price":"","bid":"10975.67","bid_size":"1","bid_iv":"0.40378","ask":"11773.06","ask_size":"1","ask_iv":"0.43078","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0024","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-82000-P","mark_price":"13381.64084345","mark_iv":"0.40287","delta":"-0.4806","greeks":{"delta":"-0.4806","gamma":"0.0000145782","vega":"295.273","theta":"-13.0663","rho":"-117.353","vanna":"-0.00262708","volga":"-0.210608"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0136","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-84000-C","mark_price":"10075.448717","mark_iv":"0.40206","delta":"0.54216","greeks":{"delta":"0.54216","gamma":"0.000014677","vega":"296.679","theta":"-24.8539","rho":"-88.359","vanna":"-0.00326656","volga":"-0.102232"},"last_traded_price":"","bid":"10191.52","bid_size":"1","bid_iv":"0.40314","ask":"10982.71","ask_size":"1","ask_iv":"0.42978","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0014","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-84000-P","mark_price":"14596.07521783","mark_iv":"0.40206","delta":"-0.50755","greeks":{"delta":"-0.50755","gamma":"0.000014677","vega":"296.679","theta":"-12.8081","rho":"-128.004","vanna":"-0.00326656","volga":"-0.102232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0132","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-85000-C","mark_price":"9702.96914375","mark_iv":"0.40173","delta":"0.52888","greeks":{"delta":"0.52888","gamma":"0.0000147008","vega":"296.919","theta":"-24.7014","rho":"-85.0924","vanna":"-0.00357859","volga":"-0.026029"},"last_traded_price":"","bid":"9819.23","bid_size":"1","bid_iv":"0.40288","ask":"10607.34","ask_size":"1","ask_iv":"0.42938","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0009","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-85000-P","mark_price":"15223.59564454","mark_iv":"0.40173","delta":"-0.52083","greeks":{"delta":"-0.52083","gamma":"0.0000147008","vega":"296.919","theta":"-12.6556","rho":"-133.507","vanna":"-0.00357859","volga":"-0.026029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0131","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-86000-C","mark_price":"9343.60235515","mark_iv":"0.40146","delta":"0.51574","greeks":{"delta":"0.51574","gamma":"0.0000147081","vega":"296.862","theta":"-24.5344","rho":"-81.9409","vanna":"-0.00388414","volga":"0.0639822"},"last_traded_price":"","bid":"9332.11","bid_size":"1","bid_iv":"0.40214","ask":"10244.71","ask_size":"1","ask_iv":"0.43289","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0004","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-86000-P","mark_price":"15864.22885593","mark_iv":"0.40146","delta":"-0.53396","greeks":{"delta":"-0.53396","gamma":"0.0000147081","vega":"296.862","theta":"-12.4886","rho":"-139.125","vanna":"-0.00388414","volga":"0.0639822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0129","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-88000-C","mark_price":"8662.89111019","mark_iv":"0.40104","delta":"0.48998","greeks":{"delta":"0.48998","gamma":"0.0000146757","vega":"295.902","theta":"-24.1592","rho":"-75.9712","vanna":"-0.00447232","volga":"0.28235"},"last_traded_price":"","bid":"8649.2","bid_size":"1","bid_iv":"0.40159","ask":"9556.23","ask_size":"1","ask_iv":"0.43223","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0007","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-88000-P","mark_price":"17183.51761101","mark_iv":"0.40104","delta":"-0.55973","greeks":{"delta":"-0.55973","gamma":"0.0000146757","vega":"295.902","theta":"-12.1135","rho":"-150.695","vanna":"-0.00447232","volga":"0.28235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0125","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-90000-C","mark_price":"8030.63111882","mark_iv":"0.40079","delta":"0.46495","greeks":{"delta":"0.46495","gamma":"0.000014585","vega":"293.889","theta":"-23.7345","rho":"-70.4265","vanna":"-0.00502503","volga":"0.546141"},"last_traded_price":"","bid":"8013.45","bid_size":"1","bid_iv":"0.40117","ask":"8914.63","ask_size":"1","ask_iv":"0.43178","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-90000-P","mark_price":"18551.25761973","mark_iv":"0.40079","delta":"-0.58476","greeks":{"delta":"-0.58476","gamma":"0.000014585","vega":"293.889","theta":"-11.6887","rho":"-162.69","vanna":"-0.00502503","volga":"0.546141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0121","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-92000-C","mark_price":"7444.09044495","mark_iv":"0.40069","delta":"0.44073","greeks":{"delta":"0.44073","gamma":"0.0000144414","vega":"290.921","theta":"-23.2661","rho":"-65.2827","vanna":"-0.00553758","volga":"0.847991"},"last_traded_price":"","bid":"7553.64","bid_size":"1","bid_iv":"0.40351","ask":"8164.1","ask_size":"1","ask_iv":"0.42439","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-92000-P","mark_price":"19964.71694592","mark_iv":"0.40069","delta":"-0.60898","greeks":{"delta":"-0.60898","gamma":"0.0000144414","vega":"290.921","theta":"-11.2203","rho":"-175.085","vanna":"-0.00553758","volga":"0.847991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0117","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-94000-C","mark_price":"6900.53309836","mark_iv":"0.40072","delta":"0.41738","greeks":{"delta":"0.41738","gamma":"0.0000142506","vega":"287.1","theta":"-22.7603","rho":"-60.5158","vanna":"-0.00600659","volga":"1.18026"},"last_traded_price":"","bid":"7001.41","bid_size":"1","bid_iv":"0.4027","ask":"7697.45","ask_size":"1","ask_iv":"0.42676","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0047","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-94000-P","mark_price":"21421.15959921","mark_iv":"0.40072","delta":"-0.63233","greeks":{"delta":"-0.63233","gamma":"0.0000142506","vega":"287.1","theta":"-10.7146","rho":"-187.858","vanna":"-0.00600659","volga":"1.18026"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0112","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-95000-C","mark_price":"6644.02619456","mark_iv":"0.40078","delta":"0.40605","greeks":{"delta":"0.40605","gamma":"0.0000141394","vega":"284.901","theta":"-22.4953","rho":"-58.2663","vanna":"-0.00622406","volga":"1.35542"},"last_traded_price":"","bid":"6741.92","bid_size":"1","bid_iv":"0.40271","ask":"7433.02","ask_size":"1","ask_iv":"0.42676","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0054","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-95000-P","mark_price":"22164.65269544","mark_iv":"0.40078","delta":"-0.64366","greeks":{"delta":"-0.64366","gamma":"0.0000141394","vega":"284.901","theta":"-10.4495","rho":"-194.378","vanna":"-0.00622406","volga":"1.35542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-96000-C","mark_price":"6397.25551911","mark_iv":"0.40087","delta":"0.39494","greeks":{"delta":"0.39494","gamma":"0.0000140186","vega":"282.528","theta":"-22.2231","rho":"-56.1022","vanna":"-0.00642992","volga":"1.53534"},"last_traded_price":"","bid":"6491.78","bid_size":"1","bid_iv":"0.40251","ask":"7178.16","ask_size":"1","ask_iv":"0.42657","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0061","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-96000-P","mark_price":"22917.88201996","mark_iv":"0.40087","delta":"-0.65476","greeks":{"delta":"-0.65476","gamma":"0.0000140186","vega":"282.528","theta":"-10.1774","rho":"-200.984","vanna":"-0.00642992","volga":"1.53534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0108","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-98000-C","mark_price":"5931.61593477","mark_iv":"0.40112","delta":"0.37344","greeks":{"delta":"0.37344","gamma":"0.0000137508","vega":"277.305","theta":"-21.6603","rho":"-52.0187","vanna":"-0.0068065","volga":"1.90592"},"last_traded_price":"","bid":"6019.74","bid_size":"1","bid_iv":"0.40258","ask":"6696.22","ask_size":"1","ask_iv":"0.42669","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0075","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP27-98000-P","mark_price":"24452.24243554","mark_iv":"0.40112","delta":"-0.67627","greeks":{"delta":"-0.67627","gamma":"0.0000137508","vega":"277.305","theta":"-9.6145","rho":"-214.44","vanna":"-0.0068065","volga":"1.90592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"0.00009997","forward_rate":"0.055319","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-100000-C","mark_price":"193.95626931","mark_iv":"0.42161","delta":"0.0437","greeks":{"delta":"0.0437","gamma":"0.00000808523","vega":"25.2146","theta":"-11.8022","rho":"-0.250258","vanna":"-0.00147246","volga":"1.90946"},"last_traded_price":"272.04","bid":"180.36","bid_size":"1","bid_iv":"0.41599","ask":"228.85","ask_size":"1","ask_iv":"0.43466","volume_24h":"0","total_volume":"7291840.47249090166","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"50","funding_rate":"","price_change_rate_24h":"-0.001","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-100000-P","mark_price":"23920.41755434","mark_iv":"0.42161","delta":"-0.96367","greeks":{"delta":"-0.96367","gamma":"0.00000808523","vega":"25.2146","theta":"0.0881729","rho":"-30.864","vanna":"-0.00147246","volga":"1.90946"},"last_traded_price":"19694.93","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"80.09877203699","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"0.0086","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-102000-C","mark_price":"157.96031413","mark_iv":"0.4302","delta":"0.03591","greeks":{"delta":"0.03591","gamma":"0.00000675351","vega":"21.4907","theta":"-10.2393","rho":"-0.203813","vanna":"-0.00129193","volga":"1.76428"},"last_traded_price":"","bid":"144.42","bid_size":"1","bid_iv":"0.42356","ask":"190.64","ask_size":"1","ask_iv":"0.44437","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-102000-P","mark_price":"25884.42159918","mark_iv":"0.4302","delta":"-0.97146","greeks":{"delta":"-0.97146","gamma":"0.00000675351","vega":"21.4907","theta":"1.65104","rho":"-33.3981","vanna":"-0.00129193","volga":"1.76428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0079","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-104000-C","mark_price":"130.26837626","mark_iv":"0.43907","delta":"0.02979","greeks":{"delta":"0.02979","gamma":"0.00000567186","vega":"18.4209","theta":"-8.93848","rho":"-0.168082","vanna":"-0.00113306","volga":"1.61898"},"last_traded_price":"1295.77","bid":"116.6","bid_size":"1","bid_iv":"0.43094","ask":"160.99","ask_size":"1","ask_iv":"0.45419","volume_24h":"0","total_volume":"83941.544069665","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0057","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-104000-P","mark_price":"27856.72966125","mark_iv":"0.43907","delta":"-0.97758","greeks":{"delta":"-0.97758","gamma":"0.00000567186","vega":"18.4209","theta":"2.95185","rho":"-35.9429","vanna":"-0.00113306","volga":"1.61898"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0074","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-105000-C","mark_price":"118.83444935","mark_iv":"0.44358","delta":"0.02723","greeks":{"delta":"0.02723","gamma":"0.0000052095","vega":"17.0933","theta":"-8.37139","rho":"-0.15333","vanna":"-0.00106149","volga":"1.54824"},"last_traded_price":"154.07","bid":"105.59","bid_size":"1","bid_iv":"0.43532","ask":"149.25","ask_size":"1","ask_iv":"0.45988","volume_24h":"0","total_volume":"882606.59188566068","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"10.176","funding_rate":"","price_change_rate_24h":"0.0073","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-105000-P","mark_price":"28845.29573434","mark_iv":"0.44358","delta":"-0.98014","greeks":{"delta":"-0.98014","gamma":"0.0000052095","vega":"17.0933","theta":"3.51893","rho":"-37.2185","vanna":"-0.00106149","volga":"1.54824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0071","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-106000-C","mark_price":"108.71720684","mark_iv":"0.44814","delta":"0.02495","greeks":{"delta":"0.02495","gamma":"0.00000479232","vega":"15.8861","theta":"-7.85283","rho":"-0.140275","vanna":"-0.000994879","volga":"1.47945"},"last_traded_price":"","bid":"97.94","bid_size":"1","bid_iv":"0.43916","ask":"141.06","ask_size":"1","ask_iv":"0.46478","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0089","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-106000-P","mark_price":"29835.17849191","mark_iv":"0.44814","delta":"-0.98242","greeks":{"delta":"-0.98242","gamma":"0.00000479232","vega":"15.8861","theta":"4.0375","rho":"-38.4957","vanna":"-0.000994879","volga":"1.47945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0069","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-108000-C","mark_price":"91.74800033","mark_iv":"0.45736","delta":"0.02108","greeks":{"delta":"0.02108","gamma":"0.00000407495","vega":"13.7859","theta":"-6.94291","rho":"-0.11838","vanna":"-0.000875505","volga":"1.34894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0118","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-108000-P","mark_price":"31818.20928538","mark_iv":"0.45736","delta":"-0.98629","greeks":{"delta":"-0.98629","gamma":"0.00000407495","vega":"13.7859","theta":"4.94741","rho":"-41.0543","vanna":"-0.000875505","volga":"1.34894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0064","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-110000-C","mark_price":"78.23141817","mark_iv":"0.46667","delta":"0.01797","greeks":{"delta":"0.01797","gamma":"0.00000348729","vega":"12.0378","theta":"-6.17631","rho":"-0.10094","vanna":"-0.000772724","volga":"1.22895"},"last_traded_price":"794.78","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"137709.85707004162","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.628","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-110000-P","mark_price":"33804.6927032","mark_iv":"0.46667","delta":"-0.98939","greeks":{"delta":"-0.98939","gamma":"0.00000348729","vega":"12.0378","theta":"5.71401","rho":"-43.6175","vanna":"-0.000772724","volga":"1.22895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0061","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-115000-C","mark_price":"54.65780381","mark_iv":"0.49004","delta":"0.01249","greeks":{"delta":"0.01249","gamma":"0.000002428","vega":"8.80102","theta":"-4.72624","rho":"-0.0705238","vanna":"-0.000574188","volga":"0.975865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-115000-P","mark_price":"38781.11908882","mark_iv":"0.49004","delta":"-0.99488","greeks":{"delta":"-0.99488","gamma":"0.000002428","vega":"8.80102","theta":"7.16409","rho":"-50.0384","vanna":"-0.000574188","volga":"0.975865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0053","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-120000-C","mark_price":"40.04710335","mark_iv":"0.51319","delta":"0.00905","greeks":{"delta":"0.00905","gamma":"0.00000175213","vega":"6.65119","theta":"-3.73072","rho":"-0.0516719","vanna":"-0.000436574","volga":"0.782139"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.024","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-120000-P","mark_price":"43766.5083884","mark_iv":"0.51319","delta":"-0.99832","greeks":{"delta":"-0.99832","gamma":"0.00000175213","vega":"6.65119","theta":"8.15961","rho":"-56.471","vanna":"-0.000436574","volga":"0.782139"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0047","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-125000-C","mark_price":"30.46455682","mark_iv":"0.53582","delta":"0.0068","greeks":{"delta":"0.0068","gamma":"0.00000130426","vega":"5.16934","theta":"-3.0209","rho":"-0.0393078","vanna":"-0.000339296","volga":"0.634638"},"last_traded_price":"145.29","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4993643.5567945473","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"60.22","funding_rate":"","price_change_rate_24h":"0.0263","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-125000-P","mark_price":"48756.92584188","mark_iv":"0.53582","delta":"-1.00057","greeks":{"delta":"-1.00057","gamma":"0.00000130426","vega":"5.16934","theta":"8.86943","rho":"-62.91","vanna":"-0.000339296","volga":"0.634638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0042","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-130000-C","mark_price":"23.87283379","mark_iv":"0.55774","delta":"0.00525","greeks":{"delta":"0.00525","gamma":"0.000000996796","vega":"4.11241","theta":"-2.49714","rho":"-0.0308026","vanna":"-0.000268931","volga":"0.521537"},"last_traded_price":"210","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2511.4464467616","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.03","funding_rate":"","price_change_rate_24h":"0.0271","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-130000-P","mark_price":"53750.33411882","mark_iv":"0.55774","delta":"-1.00212","greeks":{"delta":"-1.00212","gamma":"0.000000996796","vega":"4.11241","theta":"9.39319","rho":"-69.3529","vanna":"-0.000268931","volga":"0.521537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-135000-C","mark_price":"19.15481078","mark_iv":"0.57889","delta":"0.00415","greeks":{"delta":"0.00415","gamma":"0.000000778951","vega":"3.33549","theta":"-2.099","rho":"-0.024715","vanna":"-0.00021686","volga":"0.433772"},"last_traded_price":"57.29","bid":"","bid_size":"","ask":"620","ask_size":"1","volume_24h":"0","total_volume":"1275289.94797095","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"40","funding_rate":"","price_change_rate_24h":"0.0274","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-135000-P","mark_price":"58745.61609584","mark_iv":"0.57889","delta":"-1.00321","greeks":{"delta":"-1.00321","gamma":"0.000000778951","vega":"3.33549","theta":"9.79132","rho":"-75.7982","vanna":"-0.00021686","volga":"0.433772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0034","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-140000-C","mark_price":"15.66485215","mark_iv":"0.59922","delta":"0.00335","greeks":{"delta":"0.00335","gamma":"0.000000620281","vega":"2.74932","theta":"-1.78858","rho":"-0.020212","vanna":"-0.000177503","volga":"0.364747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0264","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-140000-P","mark_price":"63742.12613716","mark_iv":"0.59922","delta":"-1.00402","greeks":{"delta":"-1.00402","gamma":"0.000000620281","vega":"2.74932","theta":"10.1017","rho":"-82.2451","vanna":"-0.000177503","volga":"0.364747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-145000-C","mark_price":"13.0117752","mark_iv":"0.61872","delta":"0.00274","greeks":{"delta":"0.00274","gamma":"0.000000501912","vega":"2.29709","theta":"-1.5413","rho":"-0.0167888","vanna":"-0.000147181","volga":"0.309732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0253","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-145000-P","mark_price":"68739.47306024","mark_iv":"0.61872","delta":"-1.00463","greeks":{"delta":"-1.00463","gamma":"0.000000501912","vega":"2.29709","theta":"10.349","rho":"-88.6931","vanna":"-0.000147181","volga":"0.309732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-150000-C","mark_price":"10.94842188","mark_iv":"0.63743","delta":"0.00228","greeks":{"delta":"0.00228","gamma":"0.000000411754","vega":"1.94144","theta":"-1.34075","rho":"-0.0141265","vanna":"-0.000123422","volga":"0.265328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0233","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-150000-P","mark_price":"73737.40970694","mark_iv":"0.63743","delta":"-1.00509","greeks":{"delta":"-1.00509","gamma":"0.000000411754","vega":"1.94144","theta":"10.5496","rho":"-95.1418","vanna":"-0.000123422","volga":"0.265328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-155000-C","mark_price":"9.31274521","mark_iv":"0.65536","delta":"0.00191","greeks":{"delta":"0.00191","gamma":"0.000000341835","vega":"1.65712","theta":"-1.17558","rho":"-0.012016","vanna":"-0.000104524","volga":"0.229073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0212","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-155000-P","mark_price":"78735.77403024","mark_iv":"0.65536","delta":"-1.00546","greeks":{"delta":"-1.00546","gamma":"0.000000341835","vega":"1.65712","theta":"10.7147","rho":"-101.591","vanna":"-0.000104524","volga":"0.229073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-160000-C","mark_price":"7.99498129","mark_iv":"0.67256","delta":"0.00162","greeks":{"delta":"0.00162","gamma":"0.000000286753","vega":"1.42658","theta":"-1.03779","rho":"-0.0103158","vanna":"-0.0000892916","volga":"0.199158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0191","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-160000-P","mark_price":"83734.45626634","mark_iv":"0.67256","delta":"-1.00575","greeks":{"delta":"-1.00575","gamma":"0.000000286753","vega":"1.42658","theta":"10.8525","rho":"-108.041","vanna":"-0.0000892916","volga":"0.199158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-170000-C","mark_price":"6.02895948","mark_iv":"0.70491","delta":"0.0012","greeks":{"delta":"0.0012","gamma":"0.000000207186","vega":"1.0803","theta":"-0.822606","rho":"-0.00777904","vanna":"-0.0000666311","volga":"0.153303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0138","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-170000-P","mark_price":"93732.49024451","mark_iv":"0.70491","delta":"-1.00617","greeks":{"delta":"-1.00617","gamma":"0.000000207186","vega":"1.0803","theta":"11.0677","rho":"-120.941","vanna":"-0.0000666311","volga":"0.153303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-180000-C","mark_price":"4.66001753","mark_iv":"0.73476","delta":"0.00091","greeks":{"delta":"0.00091","gamma":"0.000000154124","vega":"0.837664","theta":"-0.66415","rho":"-0.00601272","vanna":"-0.0000509714","volga":"0.120461"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-180000-P","mark_price":"103731.12130251","mark_iv":"0.73476","delta":"-1.00646","greeks":{"delta":"-1.00646","gamma":"0.000000154124","vega":"0.837664","theta":"11.2262","rho":"-133.842","vanna":"-0.0000509714","volga":"0.120461"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-190000-C","mark_price":"3.67356061","mark_iv":"0.76241","delta":"0.0007","greeks":{"delta":"0.0007","gamma":"0.000000117404","vega":"0.662104","theta":"-0.544224","rho":"-0.00473992","vanna":"-0.0000397954","volga":"0.0962925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0033","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-190000-P","mark_price":"113730.13484562","mark_iv":"0.76241","delta":"-1.00667","greeks":{"delta":"-1.00667","gamma":"0.000000117404","vega":"0.662104","theta":"11.3461","rho":"-146.744","vanna":"-0.0000397954","volga":"0.0962925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0018","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-20000-C","mark_price":"56275.40577625","mark_iv":"1.12437","delta":"1.00715","greeks":{"delta":"1.00715","gamma":"0.0000000271517","vega":"0.225819","theta":"-12.1573","rho":"-72.6109","vanna":"0.00000825585","volga":"0.0219802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0036","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-20000-P","mark_price":"1.86706133","mark_iv":"1.12437","delta":"-0.00022","greeks":{"delta":"-0.00022","gamma":"0.0000000271517","vega":"0.225819","theta":"-0.266963","rho":"-0.00240903","vanna":"0.00000825585","volga":"0.0219802"},"last_traded_price":"7.5","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"153.58782651476","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"0.1099","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-200000-C","mark_price":"2.94324705","mark_iv":"0.78812","delta":"0.00055","greeks":{"delta":"0.00055","gamma":"0.0000000912155","vega":"0.531757","theta":"-0.451474","rho":"-0.00379761","vanna":"-0.0000316058","volga":"0.0781006"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0021","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-200000-P","mark_price":"123729.40453213","mark_iv":"0.78812","delta":"-1.00681","greeks":{"delta":"-1.00681","gamma":"0.0000000912155","vega":"0.531757","theta":"11.4389","rho":"-159.645","vanna":"-0.0000316058","volga":"0.0781006"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0016","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-210000-C","mark_price":"2.39058182","mark_iv":"0.81209","delta":"0.00044","greeks":{"delta":"0.00044","gamma":"0.0000000720656","vega":"0.432899","theta":"-0.378474","rho":"-0.00308452","vanna":"-0.0000254705","volga":"0.0641438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0074","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-210000-P","mark_price":"133728.85186682","mark_iv":"0.81209","delta":"-1.00693","greeks":{"delta":"-1.00693","gamma":"0.0000000720656","vega":"0.432899","theta":"11.5119","rho":"-172.547","vanna":"-0.0000254705","volga":"0.0641438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0015","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-220000-C","mark_price":"1.96465788","mark_iv":"0.83453","delta":"0.00036","greeks":{"delta":"0.00036","gamma":"0.0000000577633","vega":"0.356571","theta":"-0.320171","rho":"-0.00253496","vanna":"-0.0000207873","volga":"0.0532598"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0125","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-220000-P","mark_price":"143728.42594291","mark_iv":"0.83453","delta":"-1.00701","greeks":{"delta":"-1.00701","gamma":"0.0000000577633","vega":"0.356571","theta":"11.5702","rho":"-185.45","vanna":"-0.0000207873","volga":"0.0532598"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0014","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-230000-C","mark_price":"1.63129051","mark_iv":"0.85559","delta":"0.0003","greeks":{"delta":"0.0003","gamma":"0.0000000468858","vega":"0.29673","theta":"-0.273025","rho":"-0.00210482","vanna":"-0.0000171542","volga":"0.0446509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0174","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-230000-P","mark_price":"153728.09257554","mark_iv":"0.85559","delta":"-1.00707","greeks":{"delta":"-1.00707","gamma":"0.0000000468858","vega":"0.29673","theta":"11.6173","rho":"-198.352","vanna":"-0.0000171542","volga":"0.0446509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0013","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-240000-C","mark_price":"1.36685529","mark_iv":"0.87542","delta":"0.00024","greeks":{"delta":"0.00024","gamma":"0.0000000384815","vega":"0.249185","theta":"-0.234488","rho":"-0.00176362","vanna":"-0.0000142957","volga":"0.0377561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0223","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-240000-P","mark_price":"163727.82814026","mark_iv":"0.87542","delta":"-1.00712","greeks":{"delta":"-1.00712","gamma":"0.0000000384815","vega":"0.249185","theta":"11.6558","rho":"-211.254","vanna":"-0.0000142957","volga":"0.0377561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0012","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-250000-C","mark_price":"1.15462773","mark_iv":"0.89414","delta":"0.0002","greeks":{"delta":"0.0002","gamma":"0.0000000318973","vega":"0.210967","theta":"-0.202688","rho":"-0.00148979","vanna":"-0.0000120184","volga":"0.032173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0269","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-250000-P","mark_price":"173727.61591279","mark_iv":"0.89414","delta":"-1.00716","greeks":{"delta":"-1.00716","gamma":"0.0000000318973","vega":"0.210967","theta":"11.6876","rho":"-224.157","vanna":"-0.0000120184","volga":"0.032173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0012","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-260000-C","mark_price":"0.98252253","mark_iv":"0.91186","delta":"0.00017","greeks":{"delta":"0.00017","gamma":"0.0000000266751","vega":"0.179924","theta":"-0.176226","rho":"-0.00126773","vanna":"-0.0000101839","volga":"0.0276071"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0313","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-260000-P","mark_price":"183727.4438076","mark_iv":"0.91186","delta":"-1.0072","greeks":{"delta":"-1.0072","gamma":"0.0000000266751","vega":"0.179924","theta":"11.7141","rho":"-237.06","vanna":"-0.0000101839","volga":"0.0276071"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0011","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-280000-C","mark_price":"0.72537139","mark_iv":"0.94465","delta":"0.00013","greeks":{"delta":"0.00013","gamma":"0.0000000190954","vega":"0.13343","theta":"-0.135302","rho":"-0.000935931","vanna":"-0.00000746611","volga":"0.0207062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0393","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-280000-P","mark_price":"203727.18665642","mark_iv":"0.94465","delta":"-1.00724","greeks":{"delta":"-1.00724","gamma":"0.0000000190954","vega":"0.13343","theta":"11.755","rho":"-262.865","vanna":"-0.00000746611","volga":"0.0207062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-30000-C","mark_price":"46284.57387386","mark_iv":"0.92043","delta":"1.00595","greeks":{"delta":"1.00595","gamma":"0.000000185061","vega":"1.25997","theta":"-13.1049","rho":"-59.72","vanna":"0.0000480373","volga":"0.108666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0043","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-30000-P","mark_price":"11.03515883","mark_iv":"0.92043","delta":"-0.00142","greeks":{"delta":"-0.00142","gamma":"0.000000185061","vega":"1.25997","theta":"-1.21453","rho":"-0.0142384","vanna":"0.0000480373","volga":"0.108666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1206","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-300000-C","mark_price":"0.54764888","mark_iv":"0.9744","delta":"0.00009","greeks":{"delta":"0.00009","gamma":"0.000000014039","vega":"0.101188","theta":"-0.105784","rho":"-0.00070662","vanna":"-0.0000056063","volga":"0.0158656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0471","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-300000-P","mark_price":"223727.00893387","mark_iv":"0.9744","delta":"-1.00728","greeks":{"delta":"-1.00728","gamma":"0.000000014039","vega":"0.101188","theta":"11.7845","rho":"-288.67","vanna":"-0.0000056063","volga":"0.0158656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0009","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-35000-C","mark_price":"41295.89615594","mark_iv":"0.83372","delta":"1.00438","greeks":{"delta":"1.00438","gamma":"0.00000040302","vega":"2.48542","theta":"-14.0549","rho":"-53.2832","vanna":"0.0000965183","volga":"0.201033"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0048","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-35000-P","mark_price":"22.35744098","mark_iv":"0.83372","delta":"-0.00299","greeks":{"delta":"-0.00299","gamma":"0.00000040302","vega":"2.48542","theta":"-2.16462","rho":"-0.0288473","vanna":"0.0000965183","volga":"0.201033"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1228","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-40000-C","mark_price":"36315.99010613","mark_iv":"0.75391","delta":"1.00144","greeks":{"delta":"1.00144","gamma":"0.00000082143","vega":"4.58082","theta":"-15.4869","rho":"-46.8577","vanna":"0.000180401","volga":"0.34405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0054","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-40000-P","mark_price":"42.45139112","mark_iv":"0.75391","delta":"-0.00593","greeks":{"delta":"-0.00593","gamma":"0.00000082143","vega":"4.58082","theta":"-3.59653","rho":"-0.0547741","vanna":"0.000180401","volga":"0.34405"},"last_traded_price":"242.05","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"155.51081561382","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.122","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-45000-C","mark_price":"31351.30120858","mark_iv":"0.67997","delta":"0.99606","greeks":{"delta":"0.99606","gamma":"0.00000160623","vega":"8.0789","theta":"-17.589","rho":"-40.4519","vanna":"0.000319837","volga":"0.552741"},"last_traded_price":"33923.56","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"10294.23467499","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.1","funding_rate":"","price_change_rate_24h":"-0.0062","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-45000-P","mark_price":"77.76249367","mark_iv":"0.67997","delta":"-0.01131","greeks":{"delta":"-0.01131","gamma":"0.00000160623","vega":"8.0789","theta":"-5.69872","rho":"-0.100335","vanna":"0.000319837","volga":"0.552741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1176","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-50000-C","mark_price":"26414.46296942","mark_iv":"0.61165","delta":"0.98613","greeks":{"delta":"0.98613","gamma":"0.00000306545","vega":"13.8693","theta":"-20.6461","rho":"-34.082","vanna":"0.000542728","volga":"0.834993"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0071","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-50000-P","mark_price":"140.92425451","mark_iv":"0.61165","delta":"-0.02123","greeks":{"delta":"-0.02123","gamma":"0.00000306545","vega":"13.8693","theta":"-8.75578","rho":"-0.181832","vanna":"0.000542728","volga":"0.834993"},"last_traded_price":"771.81","bid":"121.94","bid_size":"1","bid_iv":"0.59914","ask":"164.73","ask_size":"1","ask_iv":"0.62985","volume_24h":"0","total_volume":"27635.9756818975","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1091","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-52000-C","mark_price":"24452.6916702","mark_iv":"0.58597","delta":"0.98007","greeks":{"delta":"0.98007","gamma":"0.00000395204","vega":"17.1298","theta":"-22.2249","rho":"-31.5508","vanna":"0.000662055","volga":"0.965085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0075","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-52000-P","mark_price":"179.15295521","mark_iv":"0.58597","delta":"-0.0273","greeks":{"delta":"-0.0273","gamma":"0.00000395204","vega":"17.1298","theta":"-10.3345","rho":"-0.231157","vanna":"0.000662055","volga":"0.965085"},"last_traded_price":"","bid":"157.67","bid_size":"1","bid_iv":"0.57461","ask":"202.41","ask_size":"1","ask_iv":"0.60077","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1043","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-54000-C","mark_price":"22502.03416988","mark_iv":"0.56131","delta":"0.97224","greeks":{"delta":"0.97224","gamma":"0.00000508325","vega":"21.1058","theta":"-24.0534","rho":"-29.0339","vanna":"0.00080051","volga":"1.09924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-54000-P","mark_price":"228.49545493","mark_iv":"0.56131","delta":"-0.03513","greeks":{"delta":"-0.03513","gamma":"0.00000508325","vega":"21.1058","theta":"-12.1631","rho":"-0.294823","vanna":"0.00080051","volga":"1.09924"},"last_traded_price":"","bid":"204.65","bid_size":"1","bid_iv":"0.55113","ask":"251.31","ask_size":"1","ask_iv":"0.57333","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0994","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-55000-C","mark_price":"21531.99697455","mark_iv":"0.54939","delta":"0.9675","greeks":{"delta":"0.9675","gamma":"0.00000575941","vega":"23.4052","theta":"-25.0715","rho":"-27.7823","vanna":"0.000876798","volga":"1.16553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0083","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-55000-P","mark_price":"258.45825958","mark_iv":"0.54939","delta":"-0.03987","greeks":{"delta":"-0.03987","gamma":"0.00000575941","vega":"23.4052","theta":"-13.1812","rho":"-0.333483","vanna":"0.000876798","volga":"1.16553"},"last_traded_price":"","bid":"233.46","bid_size":"1","bid_iv":"0.53992","ask":"281.97","ask_size":"1","ask_iv":"0.56074","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0961","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-56000-C","mark_price":"20566.24381649","mark_iv":"0.53775","delta":"0.96211","greeks":{"delta":"0.96211","gamma":"0.0000065205","vega":"25.9367","theta":"-26.1638","rho":"-26.5362","vanna":"0.000957421","volga":"1.22956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0086","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-56000-P","mark_price":"292.70510159","mark_iv":"0.53775","delta":"-0.04526","greeks":{"delta":"-0.04526","gamma":"0.0000065205","vega":"25.9367","theta":"-14.2735","rho":"-0.377671","vanna":"0.000957421","volga":"1.22956"},"last_traded_price":"","bid":"266.21","bid_size":"1","bid_iv":"0.52883","ask":"316.75","ask_size":"1","ask_iv":"0.54842","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0934","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-58000-C","mark_price":"18650.4563831","mark_iv":"0.51537","delta":"0.94897","greeks":{"delta":"0.94897","gamma":"0.00000833342","vega":"31.7684","theta":"-28.5833","rho":"-24.0643","vanna":"0.00112912","volga":"1.34395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0091","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-58000-P","mark_price":"376.91766828","mark_iv":"0.51537","delta":"-0.0584","greeks":{"delta":"-0.0584","gamma":"0.00000833342","vega":"31.7684","theta":"-16.693","rho":"-0.486329","vanna":"0.00112912","volga":"1.34395"},"last_traded_price":"1752.99","bid":"348.09","bid_size":"1","bid_iv":"0.50762","ask":"402.42","ask_size":"1","ask_iv":"0.5248","volume_24h":"0","total_volume":"27635.9756818975","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0869","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-60000-C","mark_price":"16761.65152553","mark_iv":"0.49428","delta":"0.93194","greeks":{"delta":"0.93194","gamma":"0.0000105939","vega":"38.7331","theta":"-31.3258","rho":"-21.6272","vanna":"0.00130704","volga":"1.42549"},"last_traded_price":"18727.68","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"5427.0624208094","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.14","funding_rate":"","price_change_rate_24h":"-0.0099","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-60000-P","mark_price":"488.11281044","mark_iv":"0.49428","delta":"-0.07543","greeks":{"delta":"-0.07543","gamma":"0.0000105939","vega":"38.7331","theta":"-19.4355","rho":"-0.629801","vanna":"0.00130704","volga":"1.42549"},"last_traded_price":"534.25","bid":"455.28","bid_size":"1","bid_iv":"0.48832","ask":"506.9","ask_size":"1","ask_iv":"0.50178","volume_24h":"0","total_volume":"378373.0634593","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.0801","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-62000-C","mark_price":"14909.18823729","mark_iv":"0.47459","delta":"0.90996","greeks":{"delta":"0.90996","gamma":"0.0000133637","vega":"46.9135","theta":"-34.3785","rho":"-19.237","vanna":"0.00147546","volga":"1.45299"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0105","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-62000-P","mark_price":"635.64952239","mark_iv":"0.47459","delta":"-0.09741","greeks":{"delta":"-0.09741","gamma":"0.0000133637","vega":"46.9135","theta":"-22.4882","rho":"-0.820165","vanna":"0.00147546","volga":"1.45299"},"last_traded_price":"","bid":"596.62","bid_size":"1","bid_iv":"0.46627","ask":"657.67","ask_size":"1","ask_iv":"0.47936","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.073","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-64000-C","mark_price":"13105.34432571","mark_iv":"0.45643","delta":"0.8818","greeks":{"delta":"0.8818","gamma":"0.000016672","vega":"56.2875","theta":"-37.684","rho":"-16.9095","vanna":"0.00160941","volga":"1.40389"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0113","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-64000-P","mark_price":"831.80561071","mark_iv":"0.45643","delta":"-0.12556","greeks":{"delta":"-0.12556","gamma":"0.000016672","vega":"56.2875","theta":"-25.7936","rho":"-1.07326","vanna":"0.00160941","volga":"1.40389"},"last_traded_price":"876.86","bid":"784.16","bid_size":"1","bid_iv":"0.45016","ask":"845.51","ask_size":"1","ask_iv":"0.46117","volume_24h":"0","total_volume":"378373.0634593","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.0658","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-65000-C","mark_price":"12226.3930599","mark_iv":"0.44795","delta":"0.86501","greeks":{"delta":"0.86501","gamma":"0.0000185208","vega":"61.3689","theta":"-39.3962","rho":"-15.7755","vanna":"0.00165292","volga":"1.34467"},"last_traded_price":"14182.83","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"5692.93415474594","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.144","funding_rate":"","price_change_rate_24h":"-0.0119","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-65000-P","mark_price":"952.85434488","mark_iv":"0.44795","delta":"-0.14236","greeks":{"delta":"-0.14236","gamma":"0.0000185208","vega":"61.3689","theta":"-27.5058","rho":"-1.22945","vanna":"0.00165292","volga":"1.34467"},"last_traded_price":"1016.55","bid":"899.68","bid_size":"1","bid_iv":"0.44133","ask":"966.47","ask_size":"1","ask_iv":"0.45231","volume_24h":"0","total_volume":"7580.314415534","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"0.0622","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-66000-C","mark_price":"11365.70957804","mark_iv":"0.43991","delta":"0.84621","greeks":{"delta":"0.84621","gamma":"0.0000204843","vega":"66.656","theta":"-41.1194","rho":"-14.6649","vanna":"0.00167407","volga":"1.26062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0124","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-66000-P","mark_price":"1092.17086315","mark_iv":"0.43991","delta":"-0.16116","greeks":{"delta":"-0.16116","gamma":"0.0000204843","vega":"66.656","theta":"-29.2291","rho":"-1.4092","vanna":"0.00167407","volga":"1.26062"},"last_traded_price":"704.43","bid":"1030.24","bid_size":"1","bid_iv":"0.43101","ask":"1110.54","ask_size":"1","ask_iv":"0.44314","volume_24h":"0","total_volume":"135413.616941008","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.6","funding_rate":"","price_change_rate_24h":"0.0588","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-68000-C","mark_price":"9709.18295407","mark_iv":"0.42516","delta":"0.80209","greeks":{"delta":"0.80209","gamma":"0.000024665","vega":"77.5682","theta":"-44.48","rho":"-12.5275","vanna":"0.00162764","volga":"1.02065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0134","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-68000-P","mark_price":"1435.64423903","mark_iv":"0.42516","delta":"-0.20528","greeks":{"delta":"-0.20528","gamma":"0.000024665","vega":"77.5682","theta":"-32.5897","rho":"-1.85238","vanna":"0.00162764","volga":"1.02065"},"last_traded_price":"","bid":"1359.78","bid_size":"1","bid_iv":"0.41626","ask":"1447.36","ask_size":"1","ask_iv":"0.42763","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0519","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-70000-C","mark_price":"8157.25196899","mark_iv":"0.41227","delta":"0.7488","greeks":{"delta":"0.7488","gamma":"0.000028948","vega":"88.2777","theta":"-47.4771","rho":"-10.5251","vanna":"0.00142973","volga":"0.70758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0145","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-70000-P","mark_price":"1883.71325397","mark_iv":"0.41227","delta":"-0.25856","greeks":{"delta":"-0.25856","gamma":"0.000028948","vega":"88.2777","theta":"-35.5868","rho":"-2.43051","vanna":"0.00142973","volga":"0.70758"},"last_traded_price":"1880","bid":"1800.46","bid_size":"1","bid_iv":"0.40347","ask":"1892.12","ask_size":"1","ask_iv":"0.41389","volume_24h":"0","total_volume":"42896.2497194415","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.9","funding_rate":"","price_change_rate_24h":"0.0459","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-72000-C","mark_price":"6732.27612003","mark_iv":"0.40132","delta":"0.68658","greeks":{"delta":"0.68658","gamma":"0.0000329375","vega":"97.7769","theta":"-49.7641","rho":"-8.68651","vanna":"0.00105513","volga":"0.37713"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0157","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-72000-P","mark_price":"2458.7374053","mark_iv":"0.40132","delta":"-0.32079","greeks":{"delta":"-0.32079","gamma":"0.0000329375","vega":"97.7769","theta":"-37.8738","rho":"-3.17246","vanna":"0.00105513","volga":"0.37713"},"last_traded_price":"2660","bid":"2358.65","bid_size":"1","bid_iv":"0.39226","ask":"2471.01","ask_size":"1","ask_iv":"0.40378","volume_24h":"0","total_volume":"586000.5905995","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"15.5","funding_rate":"","price_change_rate_24h":"0.0402","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-73000-C","mark_price":"6073.9641433","mark_iv":"0.39659","delta":"0.65249","greeks":{"delta":"0.65249","gamma":"0.0000346744","vega":"101.721","theta":"-50.5315","rho":"-7.8371","vanna":"0.000801811","volga":"0.230184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0164","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-73000-P","mark_price":"2800.42542864","mark_iv":"0.39659","delta":"-0.35488","greeks":{"delta":"-0.35488","gamma":"0.0000346744","vega":"101.721","theta":"-38.6412","rho":"-3.61333","vanna":"0.000801811","volga":"0.230184"},"last_traded_price":"","bid":"2699.55","bid_size":"1","bid_iv":"0.38745","ask":"2803.44","ask_size":"1","ask_iv":"0.39767","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0376","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-74000-C","mark_price":"5454.75039639","mark_iv":"0.39237","delta":"0.61676","greeks":{"delta":"0.61676","gamma":"0.0000361591","vega":"104.946","theta":"-50.9971","rho":"-7.03815","vanna":"0.000509525","volga":"0.110019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0168","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-74000-P","mark_price":"3181.21168162","mark_iv":"0.39237","delta":"-0.39061","greeks":{"delta":"-0.39061","gamma":"0.0000361591","vega":"104.946","theta":"-39.1068","rho":"-4.10465","vanna":"0.000509525","volga":"0.110019"},"last_traded_price":"1965.88","bid":"3077.75","bid_size":"1","bid_iv":"0.3827","ask":"3195.63","ask_size":"1","ask_iv":"0.39394","volume_24h":"0","total_volume":"6544.873012786","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.08","funding_rate":"","price_change_rate_24h":"0.0354","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-75000-C","mark_price":"4876.35829034","mark_iv":"0.38864","delta":"0.57975","greeks":{"delta":"0.57975","gamma":"0.0000373375","vega":"107.338","theta":"-51.1323","rho":"-6.29186","vanna":"0.000185344","volga":"0.0267217"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0176","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-75000-P","mark_price":"3602.81957565","mark_iv":"0.38864","delta":"-0.42762","greeks":{"delta":"-0.42762","gamma":"0.0000373375","vega":"107.338","theta":"-39.242","rho":"-4.64864","vanna":"0.000185344","volga":"0.0267217"},"last_traded_price":"3671.39","bid":"3480.16","bid_size":"1","bid_iv":"0.37897","ask":"3624.21","ask_size":"1","ask_iv":"0.39239","volume_24h":"0","total_volume":"34463.71544111256","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.8","funding_rate":"","price_change_rate_24h":"0.033","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-76000-C","mark_price":"4339.99013734","mark_iv":"0.38542","delta":"0.54188","greeks":{"delta":"0.54188","gamma":"0.0000381652","vega":"108.807","theta":"-50.9194","rho":"-5.5998","vanna":"-0.000161341","volga":"-0.0116264"},"last_traded_price":"4572.31","bid":"4343.52","bid_size":"1","bid_iv":"0.38128","ask":"4541.13","ask_size":"1","ask_iv":"0.39943","volume_24h":"0","total_volume":"21985.87053549229","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.166","funding_rate":"","price_change_rate_24h":"-0.018","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-76000-P","mark_price":"4066.45142257","mark_iv":"0.38542","delta":"-0.46549","greeks":{"delta":"-0.46549","gamma":"0.0000381652","vega":"108.807","theta":"-39.0291","rho":"-5.24685","vanna":"-0.000161341","volga":"-0.0116264"},"last_traded_price":"4051.64","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.32653","volume_24h":"0","total_volume":"21304.7100197881","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.14","funding_rate":"","price_change_rate_24h":"0.0311","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-78000-C","mark_price":"3395.15771081","mark_iv":"0.38046","delta":"0.46538","greeks":{"delta":"0.46538","gamma":"0.0000386623","vega":"108.805","theta":"-49.4418","rho":"-4.3807","vanna":"-0.000876709","volga":"0.0633609"},"last_traded_price":"3380","bid":"3398.05","bid_size":"1","bid_iv":"0.37809","ask":"3562.24","ask_size":"1","ask_iv":"0.39315","volume_24h":"0","total_volume":"11442055.95142635664","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"152.584","funding_rate":"","price_change_rate_24h":"-0.0191","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-78000-P","mark_price":"5121.6189958","mark_iv":"0.38046","delta":"-0.54199","greeks":{"delta":"-0.54199","gamma":"0.0000386623","vega":"108.805","theta":"-37.5515","rho":"-6.60831","vanna":"-0.000876709","volga":"0.0633609"},"last_traded_price":"4385.34","bid":"4953.83","bid_size":"1","bid_iv":"0.36761","ask":"5169.25","ask_size":"1","ask_iv":"0.38739","last_iv":"0.28585","volume_24h":"0","total_volume":"11432211.3065046006","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"152.732","funding_rate":"","price_change_rate_24h":"0.0273","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-80000-C","mark_price":"2617.69511989","mark_iv":"0.37741","delta":"0.39104","greeks":{"delta":"0.39104","gamma":"0.0000376043","vega":"104.979","theta":"-46.6791","rho":"-3.37756","vanna":"-0.00154166","volga":"0.331597"},"last_traded_price":"4724.97","bid":"2633.41","bid_size":"1","bid_iv":"0.37628","ask":"2758.22","ask_size":"1","ask_iv":"0.38812","volume_24h":"0","total_volume":"4114084.76517583585","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"50.164","funding_rate":"","price_change_rate_24h":"-0.0196","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-80000-P","mark_price":"6344.15640513","mark_iv":"0.37741","delta":"-0.61633","greeks":{"delta":"-0.61633","gamma":"0.0000376043","vega":"104.979","theta":"-34.7888","rho":"-8.18573","vanna":"-0.00154166","volga":"0.331597"},"last_traded_price":"3918.03","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"3377047.0172042","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"42.2","funding_rate":"","price_change_rate_24h":"0.024","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-82000-C","mark_price":"1995.80354646","mark_iv":"0.37617","delta":"0.32218","greeks":{"delta":"0.32218","gamma":"0.0000352034","vega":"97.9546","theta":"-42.9233","rho":"-2.57514","vanna":"-0.00207492","volga":"0.735558"},"last_traded_price":"3832.47","bid":"1986.34","bid_size":"1","bid_iv":"0.37512","ask":"2108.82","ask_size":"1","ask_iv":"0.38757","volume_24h":"0","total_volume":"18957.02073772828","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.472","funding_rate":"","price_change_rate_24h":"-0.0203","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-82000-P","mark_price":"7722.26483147","mark_iv":"0.37617","delta":"-0.68519","greeks":{"delta":"-0.68519","gamma":"0.0000352034","vega":"97.9546","theta":"-31.033","rho":"-9.96387","vanna":"-0.00207492","volga":"0.735558"},"last_traded_price":"4876.04","bid":"7494.62","bid_size":"1","bid_iv":"0.36021","ask":"7765.31","ask_size":"1","ask_iv":"0.38769","last_iv":"0.05","volume_24h":"0","total_volume":"20561.41929419278","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.512","funding_rate":"","price_change_rate_24h":"0.0212","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-84000-C","mark_price":"1510.79009825","mark_iv":"0.37662","delta":"0.26118","greeks":{"delta":"0.26118","gamma":"0.0000318537","vega":"88.7394","theta":"-38.5651","rho":"-1.94934","vanna":"-0.00243008","volga":"1.18788"},"last_traded_price":"1440","bid":"1509.55","bid_size":"1","bid_iv":"0.37599","ask":"1602.15","ask_size":"1","ask_iv":"0.38635","volume_24h":"0","total_volume":"80982.5735819108","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.2","funding_rate":"","price_change_rate_24h":"-0.0204","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-84000-P","mark_price":"9237.25138345","mark_iv":"0.37662","delta":"-0.74619","greeks":{"delta":"-0.74619","gamma":"0.0000318537","vega":"88.7394","theta":"-26.6748","rho":"-11.9186","vanna":"-0.00243008","volga":"1.18788"},"last_traded_price":"8548.84","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"66689.2225925475","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.82","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-85000-C","mark_price":"1312.70123002","mark_iv":"0.37743","delta":"0.23403","greeks":{"delta":"0.23403","gamma":"0.0000299662","vega":"83.66","theta":"-36.2854","rho":"-1.69375","vanna":"-0.00253758","volga":"1.40494"},"last_traded_price":"1731.47","bid":"1314.45","bid_size":"1","bid_iv":"0.37727","ask":"1394.26","ask_size":"1","ask_iv":"0.38673","volume_24h":"0","total_volume":"208587.0492993988","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2.5","funding_rate":"","price_change_rate_24h":"-0.0202","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-85000-P","mark_price":"10039.16251489","mark_iv":"0.37743","delta":"-0.77334","greeks":{"delta":"-0.77334","gamma":"0.0000299662","vega":"83.66","theta":"-24.3951","rho":"-12.9533","vanna":"-0.00253758","volga":"1.40494"},"last_traded_price":"9269.43","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"208956.12350247533","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2.494","funding_rate":"","price_change_rate_24h":"0.0178","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-86000-C","mark_price":"1140.38732202","mark_iv":"0.3786","delta":"0.20919","greeks":{"delta":"0.20919","gamma":"0.0000280103","vega":"78.442","theta":"-33.9988","rho":"-1.47142","vanna":"-0.00260112","volga":"1.60423"},"last_traded_price":"1680","bid":"1134.82","bid_size":"1","bid_iv":"0.37643","ask":"1219.5","ask_size":"1","ask_iv":"0.3871","volume_24h":"0","total_volume":"28959.280373988","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.48","funding_rate":"","price_change_rate_24h":"-0.0198","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-86000-P","mark_price":"10866.84860704","mark_iv":"0.3786","delta":"-0.79817","greeks":{"delta":"-0.79817","gamma":"0.0000280103","vega":"78.442","theta":"-22.1085","rho":"-14.0213","vanna":"-0.00260112","volga":"1.60423"},"last_traded_price":"9830","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"28959.280373988","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.48","funding_rate":"","price_change_rate_24h":"0.0168","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-88000-C","mark_price":"861.95909675","mark_iv":"0.38194","delta":"0.16629","greeks":{"delta":"0.16629","gamma":"0.0000240802","vega":"68.0312","theta":"-29.5493","rho":"-1.11217","vanna":"-0.00261361","volga":"1.92706"},"last_traded_price":"1801.04","bid":"845.12","bid_size":"1","bid_iv":"0.37826","ask":"927.13","ask_size":"1","ask_iv":"0.39018","volume_24h":"0","total_volume":"55707.7956816452","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.24","funding_rate":"","price_change_rate_24h":"-0.0184","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-88000-P","mark_price":"12588.42038171","mark_iv":"0.38194","delta":"-0.84107","greeks":{"delta":"-0.84107","gamma":"0.0000240802","vega":"68.0312","theta":"-17.6589","rho":"-16.2426","vanna":"-0.00261361","volga":"1.92706"},"last_traded_price":"11006.45","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"39838.6296313692","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.24","funding_rate":"","price_change_rate_24h":"0.015","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-90000-C","mark_price":"654.83735459","mark_iv":"0.38648","delta":"0.13176","greeks":{"delta":"0.13176","gamma":"0.0000203601","vega":"58.2046","theta":"-25.4374","rho":"-0.844922","vanna":"-0.00250911","volga":"2.13275"},"last_traded_price":"644.33","bid":"631.77","bid_size":"1","bid_iv":"0.3823","ask":"710","ask_size":"1","ask_iv":"0.39561","last_iv":"0.8127","volume_24h":"0","total_volume":"2547373.15802466991","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"50.64","funding_rate":"","price_change_rate_24h":"-0.0163","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-90000-P","mark_price":"14381.29863973","mark_iv":"0.38648","delta":"-0.87561","greeks":{"delta":"-0.87561","gamma":"0.0000203601","vega":"58.2046","theta":"-13.5471","rho":"-18.5559","vanna":"-0.00250911","volga":"2.13275"},"last_traded_price":"14379.83","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"3870.827291462","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0135","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-92000-C","mark_price":"501.56206697","mark_iv":"0.39204","delta":"0.10446","greeks":{"delta":"0.10446","gamma":"0.0000170243","vega":"49.3693","theta":"-21.7817","rho":"-0.647155","vanna":"-0.00233111","volga":"2.22529"},"last_traded_price":"","bid":"484.7","bid_size":"1","bid_iv":"0.38712","ask":"548.83","ask_size":"1","ask_iv":"0.39991","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0141","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-92000-P","mark_price":"16228.02335197","mark_iv":"0.39204","delta":"-0.90291","greeks":{"delta":"-0.90291","gamma":"0.0000170243","vega":"49.3693","theta":"-9.89133","rho":"-20.9387","vanna":"-0.00233111","volga":"2.22529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0122","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-94000-C","mark_price":"388.20033952","mark_iv":"0.39848","delta":"0.08312","greeks":{"delta":"0.08312","gamma":"0.0000141448","vega":"41.6924","theta":"-18.6193","rho":"-0.500886","vanna":"-0.00211635","volga":"2.22474"},"last_traded_price":"390.42","bid":"375.22","bid_size":"1","bid_iv":"0.39543","ask":"434.56","ask_size":"1","ask_iv":"0.40937","volume_24h":"0","total_volume":"379399.79277403517","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"10.044","funding_rate":"","price_change_rate_24h":"-0.0109","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-94000-P","mark_price":"18114.66162461","mark_iv":"0.39848","delta":"-0.92425","greeks":{"delta":"-0.92425","gamma":"0.0000141448","vega":"41.6924","theta":"-6.72898","rho":"-23.373","vanna":"-0.00211635","volga":"2.22474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0111","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-95000-C","mark_price":"343.03906133","mark_iv":"0.40198","delta":"0.07431","greeks":{"delta":"0.07431","gamma":"0.0000128787","vega":"38.2934","theta":"-17.2195","rho":"-0.442616","vanna":"-0.00200392","volga":"2.19752"},"last_traded_price":"573.94","bid":"329.94","bid_size":"1","bid_iv":"0.39858","ask":"386.94","ask_size":"1","ask_iv":"0.41314","volume_24h":"0","total_volume":"422655.4148255115","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"9.428","funding_rate":"","price_change_rate_24h":"-0.0096","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-95000-P","mark_price":"19069.50034628","mark_iv":"0.40198","delta":"-0.93306","greeks":{"delta":"-0.93306","gamma":"0.0000128787","vega":"38.2934","theta":"-5.32918","rho":"-24.605","vanna":"-0.00200392","volga":"2.19752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-96000-C","mark_price":"304.08216699","mark_iv":"0.40564","delta":"0.06654","greeks":{"delta":"0.06654","gamma":"0.0000117235","vega":"35.1761","theta":"-15.9342","rho":"-0.392351","vanna":"-0.00189152","volga":"2.15659"},"last_traded_price":"","bid":"290.84","bid_size":"1","bid_iv":"0.40185","ask":"345.74","ask_size":"1","ask_iv":"0.41709","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-96000-P","mark_price":"20030.543452","mark_iv":"0.40564","delta":"-0.94082","greeks":{"delta":"-0.94082","gamma":"0.0000117235","vega":"35.1761","theta":"-4.04391","rho":"-25.845","vanna":"-0.00189152","volga":"2.15659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0101","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-98000-C","mark_price":"241.26719826","mark_iv":"0.41338","delta":"0.05369","greeks":{"delta":"0.05369","gamma":"0.00000972217","vega":"29.7284","theta":"-13.681","rho":"-0.311302","vanna":"-0.00167372","volga":"2.04499"},"last_traded_price":"2969.43","bid":"227.78","bid_size":"1","bid_iv":"0.40874","ask":"279.12","ask_size":"1","ask_iv":"0.42556","volume_24h":"0","total_volume":"165398.29350818","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0043","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-98000-P","mark_price":"21967.72848329","mark_iv":"0.41338","delta":"-0.95368","greeks":{"delta":"-0.95368","gamma":"0.00000972217","vega":"29.7284","theta":"-1.79065","rho":"-28.3445","vanna":"-0.00167372","volga":"2.04499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00009997","forward_rate":"0.0569","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-100000-C","mark_price":"3483.61551533","mark_iv":"0.39748","delta":"0.27828","greeks":{"delta":"0.27828","gamma":"0.0000143236","vega":"204.864","theta":"-20.947","rho":"-21.8652","vanna":"-0.00633893","volga":"2.95807"},"last_traded_price":"","bid":"3441.69","bid_size":"1","bid_iv":"0.39602","ask":"4101.55","ask_size":"1","ask_iv":"0.42766","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0005","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-100000-P","mark_price":"25108.65205275","mark_iv":"0.39748","delta":"-0.75684","greeks":{"delta":"-0.75684","gamma":"0.0000143236","vega":"204.864","theta":"-9.13742","rho":"-157.596","vanna":"-0.00633893","volga":"2.95807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0082","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-102000-C","mark_price":"3163.16543014","mark_iv":"0.39826","delta":"0.25787","greeks":{"delta":"0.25787","gamma":"0.0000137431","vega":"196.946","theta":"-20.0606","rho":"-19.8539","vanna":"-0.00648409","volga":"3.32501"},"last_traded_price":"","bid":"3115.46","bid_size":"1","bid_iv":"0.39639","ask":"3770.14","ask_size":"1","ask_iv":"0.42893","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-102000-P","mark_price":"26788.20196734","mark_iv":"0.39826","delta":"-0.77725","greeks":{"delta":"-0.77725","gamma":"0.0000137431","vega":"196.946","theta":"-8.25098","rho":"-168.138","vanna":"-0.00648409","volga":"3.32501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0077","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-104000-C","mark_price":"2873.93659392","mark_iv":"0.39915","delta":"0.23883","greeks":{"delta":"0.23883","gamma":"0.0000131506","vega":"188.876","theta":"-19.1788","rho":"-18.0385","vanna":"-0.00657882","volga":"3.6684"},"last_traded_price":"","bid":"2817.51","bid_size":"1","bid_iv":"0.39639","ask":"3467.07","ask_size":"1","ask_iv":"0.42994","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0004","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-104000-P","mark_price":"28498.97313128","mark_iv":"0.39915","delta":"-0.79629","greeks":{"delta":"-0.79629","gamma":"0.0000131506","vega":"188.876","theta":"-7.36922","rho":"-178.876","vanna":"-0.00657882","volga":"3.6684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0073","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-105000-C","mark_price":"2740.10202959","mark_iv":"0.39964","delta":"0.22982","greeks":{"delta":"0.22982","gamma":"0.0000128522","vega":"184.815","theta":"-18.7417","rho":"-17.1985","vanna":"-0.00660869","volga":"3.82988"},"last_traded_price":"","bid":"2695.41","bid_size":"1","bid_iv":"0.39636","ask":"3343.37","ask_size":"1","ask_iv":"0.4304","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0008","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-105000-P","mark_price":"29365.13856694","mark_iv":"0.39964","delta":"-0.80531","greeks":{"delta":"-0.80531","gamma":"0.0000128522","vega":"184.815","theta":"-6.93217","rho":"-184.313","vanna":"-0.00660869","volga":"3.82988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0071","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-106000-C","mark_price":"2612.98673095","mark_iv":"0.40015","delta":"0.22113","greeks":{"delta":"0.22113","gamma":"0.0000125535","vega":"180.751","theta":"-18.3082","rho":"-16.4006","vanna":"-0.00662768","volga":"3.98401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-106000-P","mark_price":"30238.02326822","mark_iv":"0.40015","delta":"-0.814","greeks":{"delta":"-0.814","gamma":"0.0000125535","vega":"180.751","theta":"-6.49866","rho":"-189.791","vanna":"-0.00662768","volga":"3.98401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0069","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-108000-C","mark_price":"2377.59530402","mark_iv":"0.40124","delta":"0.20469","greeks":{"delta":"0.20469","gamma":"0.0000119585","vega":"172.651","theta":"-17.4543","rho":"-14.9232","vanna":"-0.00663546","volga":"4.26898"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0015","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-108000-P","mark_price":"32002.6318414","mark_iv":"0.40124","delta":"-0.83043","greeks":{"delta":"-0.83043","gamma":"0.0000119585","vega":"172.651","theta":"-5.64473","rho":"-200.867","vanna":"-0.00663546","volga":"4.26898"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0066","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-110000-C","mark_price":"2165.2620541","mark_iv":"0.40241","delta":"0.18946","greeks":{"delta":"0.18946","gamma":"0.0000113707","vega":"164.644","theta":"-16.6214","rho":"-13.5904","vanna":"-0.00660702","volga":"4.52163"},"last_traded_price":"4943.87","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"159726.52183871","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"4","funding_rate":"","price_change_rate_24h":"0.0018","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-110000-P","mark_price":"33790.2985914","mark_iv":"0.40241","delta":"-0.84566","greeks":{"delta":"-0.84566","gamma":"0.0000113707","vega":"164.644","theta":"-4.81181","rho":"-212.088","vanna":"-0.00660702","volga":"4.52163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0062","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-112000-C","mark_price":"1973.70103451","mark_iv":"0.40365","delta":"0.17537","greeks":{"delta":"0.17537","gamma":"0.0000107946","vega":"156.785","theta":"-15.8129","rho":"-12.3881","vanna":"-0.00654709","volga":"4.74128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-112000-P","mark_price":"35598.73757189","mark_iv":"0.40365","delta":"-0.85975","greeks":{"delta":"-0.85975","gamma":"0.0000107946","vega":"156.785","theta":"-4.00334","rho":"-223.438","vanna":"-0.00654709","volga":"4.74128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0059","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-114000-C","mark_price":"1800.83141374","mark_iv":"0.40495","delta":"0.16236","greeks":{"delta":"0.16236","gamma":"0.0000102337","vega":"149.118","theta":"-15.0315","rho":"-11.3031","vanna":"-0.0064602","volga":"4.92808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-114000-P","mark_price":"37425.86795114","mark_iv":"0.40495","delta":"-0.87277","greeks":{"delta":"-0.87277","gamma":"0.0000102337","vega":"149.118","theta":"-3.22193","rho":"-234.906","vanna":"-0.0064602","volga":"4.92808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0057","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-115000-C","mark_price":"1720.80893466","mark_iv":"0.40563","delta":"0.15623","greeks":{"delta":"0.15623","gamma":"0.00000995978","vega":"145.369","theta":"-14.6516","rho":"-10.8008","vanna":"-0.006408","volga":"5.0094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0033","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-115000-P","mark_price":"38345.84547194","mark_iv":"0.40563","delta":"-0.8789","greeks":{"delta":"-0.8789","gamma":"0.00000995978","vega":"145.369","theta":"-2.84198","rho":"-240.681","vanna":"-0.006408","volga":"5.0094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0055","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-116000-C","mark_price":"1644.76609755","mark_iv":"0.40631","delta":"0.15034","greeks":{"delta":"0.15034","gamma":"0.00000969058","vega":"141.679","theta":"-14.279","rho":"-10.3235","vanna":"-0.00635062","volga":"5.08286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-116000-P","mark_price":"39269.80263492","mark_iv":"0.40631","delta":"-0.88478","greeks":{"delta":"-0.88478","gamma":"0.00000969058","vega":"141.679","theta":"-2.46945","rho":"-246.48","vanna":"-0.00635062","volga":"5.08286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0054","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-120000-C","mark_price":"1376.39181187","mark_iv":"0.40918","delta":"0.12904","greeks":{"delta":"0.12904","gamma":"0.00000866498","vega":"127.578","theta":"-12.8653","rho":"-8.63903","vanna":"-0.00607871","volga":"5.30209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0042","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-120000-P","mark_price":"43001.42834915","mark_iv":"0.40918","delta":"-0.90608","greeks":{"delta":"-0.90608","gamma":"0.00000866498","vega":"127.578","theta":"-1.05573","rho":"-269.902","vanna":"-0.00607871","volga":"5.30209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0049","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-125000-C","mark_price":"1108.45774165","mark_iv":"0.41297","delta":"0.10688","greeks":{"delta":"0.10688","gamma":"0.00000750648","vega":"111.544","theta":"-11.2728","rho":"-6.95732","vanna":"-0.00567345","volga":"5.42638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0056","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-125000-P","mark_price":"47733.49427898","mark_iv":"0.41297","delta":"-0.92824","greeks":{"delta":"-0.92824","gamma":"0.00000750648","vega":"111.544","theta":"0.53675","rho":"-299.603","vanna":"-0.00567345","volga":"5.42638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-130000-C","mark_price":"898.97299574","mark_iv":"0.41692","delta":"0.08885","greeks":{"delta":"0.08885","gamma":"0.00000648782","vega":"97.3286","theta":"-9.86973","rho":"-5.64248","vanna":"-0.00523281","volga":"5.41565"},"last_traded_price":"2384.94","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"159726.52183871","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"4","funding_rate":"","price_change_rate_24h":"0.007","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-130000-P","mark_price":"52524.00953309","mark_iv":"0.41692","delta":"-0.94628","greeks":{"delta":"-0.94628","gamma":"0.00000648782","vega":"97.3286","theta":"1.93984","rho":"-329.671","vanna":"-0.00523281","volga":"5.41565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-135000-C","mark_price":"734.23606298","mark_iv":"0.42097","delta":"0.07416","greeks":{"delta":"0.07416","gamma":"0.00000560269","vega":"84.8672","theta":"-8.64332","rho":"-4.60849","vanna":"-0.0047852","volga":"5.30313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0089","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-135000-P","mark_price":"57359.27260031","mark_iv":"0.42097","delta":"-0.96097","greeks":{"delta":"-0.96097","gamma":"0.00000560269","vega":"84.8672","theta":"3.16625","rho":"-360.02","vanna":"-0.0047852","volga":"5.30313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0037","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-140000-C","mark_price":"603.87419847","mark_iv":"0.42508","delta":"0.06217","greeks":{"delta":"0.06217","gamma":"0.00000483961","vega":"74.0247","theta":"-7.57686","rho":"-3.79026","vanna":"-0.0043493","volga":"5.11835"},"last_traded_price":"2385.95","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"22739.30841396312","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-140000-P","mark_price":"62228.91073577","mark_iv":"0.42508","delta":"-0.97295","greeks":{"delta":"-0.97295","gamma":"0.00000483961","vega":"74.0247","theta":"4.23271","rho":"-390.585","vanna":"-0.0043493","volga":"5.11835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0034","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-150000-C","mark_price":"416.78393749","mark_iv":"0.43336","delta":"0.04431","greeks":{"delta":"0.04431","gamma":"0.00000362512","vega":"56.5284","theta":"-5.85201","rho":"-2.61598","vanna":"-0.003553","volga":"4.62449"},"last_traded_price":"1810","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"10644.47104500246","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.246","funding_rate":"","price_change_rate_24h":"0.0142","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-150000-P","mark_price":"72041.82047483","mark_iv":"0.43336","delta":"-0.99081","greeks":{"delta":"-0.99081","gamma":"0.00000362512","vega":"56.5284","theta":"5.95756","rho":"-452.176","vanna":"-0.003553","volga":"4.62449"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0029","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-160000-C","mark_price":"294.99753168","mark_iv":"0.44157","delta":"0.03217","greeks":{"delta":"0.03217","gamma":"0.00000273822","vega":"43.507","theta":"-4.55992","rho":"-1.85158","vanna":"-0.00288232","volga":"4.0704"},"last_traded_price":"1400","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"10644.47104500246","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.246","funding_rate":"","price_change_rate_24h":"0.0191","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-160000-P","mark_price":"81920.03406899","mark_iv":"0.44157","delta":"-1.00295","greeks":{"delta":"-1.00295","gamma":"0.00000273822","vega":"43.507","theta":"7.24965","rho":"-514.178","vanna":"-0.00288232","volga":"4.0704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-170000-C","mark_price":"213.65468714","mark_iv":"0.44959","delta":"0.02379","greeks":{"delta":"0.02379","gamma":"0.00000209001","vega":"33.8112","theta":"-3.58907","rho":"-1.34102","vanna":"-0.00233604","volga":"3.52994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-170000-P","mark_price":"91838.69122444","mark_iv":"0.44959","delta":"-1.01133","greeks":{"delta":"-1.01133","gamma":"0.00000209001","vega":"33.8112","theta":"8.2205","rho":"-576.433","vanna":"-0.00233604","volga":"3.52994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-180000-C","mark_price":"157.99161411","mark_iv":"0.45738","delta":"0.01789","greeks":{"delta":"0.01789","gamma":"0.0000016133","vega":"26.5512","theta":"-2.85453","rho":"-0.991647","vanna":"-0.00189814","volga":"3.03733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0294","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-180000-P","mark_price":"101783.02815143","mark_iv":"0.45738","delta":"-1.01723","greeks":{"delta":"-1.01723","gamma":"0.0000016133","vega":"26.5512","theta":"8.95504","rho":"-638.849","vanna":"-0.00189814","volga":"3.03733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-190000-C","mark_price":"119.03728352","mark_iv":"0.4649","delta":"0.01367","greeks":{"delta":"0.01367","gamma":"0.00000125955","vega":"21.0701","theta":"-2.29381","rho":"-0.747147","vanna":"-0.00154938","volga":"2.60445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0359","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-190000-P","mark_price":"111744.07382089","mark_iv":"0.4649","delta":"-1.02145","greeks":{"delta":"-1.02145","gamma":"0.00000125955","vega":"21.0701","theta":"9.51577","rho":"-701.371","vanna":"-0.00154938","volga":"2.60445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-20000-C","mark_price":"58456.66831643","mark_iv":"0.74794","delta":"1.03031","greeks":{"delta":"1.03031","gamma":"0.000000312437","vega":"8.40863","theta":"-13.1273","rho":"-366.908","vanna":"0.000298239","volga":"0.587378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0034","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-20000-P","mark_price":"81.70485371","mark_iv":"0.74794","delta":"-0.00481","greeks":{"delta":"-0.00481","gamma":"0.000000312437","vega":"8.40863","theta":"-1.31775","rho":"-0.512827","vanna":"0.000298239","volga":"0.587378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0502","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-200000-C","mark_price":"91.20997177","mark_iv":"0.47213","delta":"0.0106","greeks":{"delta":"0.0106","gamma":"0.000000994331","vega":"16.8924","theta":"-1.86155","rho":"-0.572487","vanna":"-0.00127187","volga":"2.23176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0417","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-200000-P","mark_price":"121716.24650912","mark_iv":"0.47213","delta":"-1.02453","greeks":{"delta":"-1.02453","gamma":"0.000000994331","vega":"16.8924","theta":"9.94802","rho":"-763.962","vanna":"-0.00127187","volga":"2.23176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0017","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-30000-C","mark_price":"48622.78039718","mark_iv":"0.63108","delta":"1.01962","greeks":{"delta":"1.01962","gamma":"0.00000103414","vega":"23.4833","theta":"-14.8671","rho":"-305.185","vanna":"0.0008211","volga":"1.34953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0041","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-30000-P","mark_price":"247.81693453","mark_iv":"0.63108","delta":"-0.0155","greeks":{"delta":"-0.0155","gamma":"0.00000103414","vega":"23.4833","theta":"-3.05756","rho":"-1.55544","vanna":"0.0008211","volga":"1.34953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-40000-C","mark_price":"38983.98814553","mark_iv":"0.54486","delta":"0.99576","greeks":{"delta":"0.99576","gamma":"0.00000261913","vega":"51.3496","theta":"-17.4667","rho":"-244.686","vanna":"0.00167086","volga":"2.24435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0052","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-40000-P","mark_price":"609.02468287","mark_iv":"0.54486","delta":"-0.03936","greeks":{"delta":"-0.03936","gamma":"0.00000261913","vega":"51.3496","theta":"-5.65718","rho":"-3.82259","vanna":"0.00167086","volga":"2.24435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-45000-C","mark_price":"34299.00319796","mark_iv":"0.51059","delta":"0.97534","greeks":{"delta":"0.97534","gamma":"0.0000039074","vega":"71.7889","theta":"-19.1274","rho":"-215.28","vanna":"0.00217142","volga":"2.58762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0058","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-45000-P","mark_price":"924.03973538","mark_iv":"0.51059","delta":"-0.05979","greeks":{"delta":"-0.05979","gamma":"0.0000039074","vega":"71.7889","theta":"-7.31783","rho":"-5.79981","vanna":"0.00217142","volga":"2.58762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0049","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-50000-C","mark_price":"29760.04502682","mark_iv":"0.48166","delta":"0.94657","greeks":{"delta":"0.94657","gamma":"0.00000560175","vega":"97.0867","theta":"-21.0053","rho":"-186.791","vanna":"0.00262781","volga":"2.72325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0065","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-50000-P","mark_price":"1385.08156416","mark_iv":"0.48166","delta":"-0.08855","greeks":{"delta":"-0.08855","gamma":"0.00000560175","vega":"97.0867","theta":"-9.19573","rho":"-8.69357","vanna":"0.00262781","volga":"2.72325"},"last_traded_price":"1063.48","bid":"1211.15","bid_size":"1","bid_iv":"0.46254","ask":"1617.91","ask_size":"1","ask_iv":"0.50414","last_iv":"0.44605","volume_24h":"0","total_volume":"16485.50435539524","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.152","funding_rate":"","price_change_rate_24h":"0.0083","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-52000-C","mark_price":"27998.44711383","mark_iv":"0.47152","delta":"0.93224","greeks":{"delta":"0.93224","gamma":"0.00000639415","vega":"108.486","theta":"-21.8","rho":"-175.734","vanna":"0.00276969","volga":"2.69482"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0067","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-52000-P","mark_price":"1623.48365125","mark_iv":"0.47152","delta":"-0.10288","greeks":{"delta":"-0.10288","gamma":"0.00000639415","vega":"108.486","theta":"-9.99044","rho":"-10.1899","vanna":"0.00276969","volga":"2.69482"},"last_traded_price":"","bid":"1430.76","bid_size":"1","bid_iv":"0.45259","ask":"1837.85","ask_size":"1","ask_iv":"0.49005","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0099","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-54000-C","mark_price":"26274.2353436","mark_iv":"0.46216","delta":"0.91611","greeks":{"delta":"0.91611","gamma":"0.00000724634","vega":"120.506","theta":"-22.6069","rho":"-164.912","vanna":"0.00287318","volga":"2.61157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-54000-P","mark_price":"1899.2718809","mark_iv":"0.46216","delta":"-0.11902","greeks":{"delta":"-0.11902","gamma":"0.00000724634","vega":"120.506","theta":"-10.7973","rho":"-11.9209","vanna":"0.00287318","volga":"2.61157"},"last_traded_price":"","bid":"1690.51","bid_size":"1","bid_iv":"0.44373","ask":"2097.19","ask_size":"1","ask_iv":"0.47752","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0116","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-55000-C","mark_price":"25427.61653766","mark_iv":"0.45778","delta":"0.90733","greeks":{"delta":"0.90733","gamma":"0.0000076925","vega":"126.711","theta":"-23.0113","rho":"-159.598","vanna":"0.00290714","volga":"2.54871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0071","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-55000-P","mark_price":"2052.6530749","mark_iv":"0.45778","delta":"-0.12779","greeks":{"delta":"-0.12779","gamma":"0.0000076925","vega":"126.711","theta":"-11.2017","rho":"-12.8836","vanna":"0.00290714","volga":"2.54871"},"last_traded_price":"","bid":"1837.98","bid_size":"1","bid_iv":"0.43976","ask":"2245.06","ask_size":"1","ask_iv":"0.47194","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-56000-C","mark_price":"24592.12619856","mark_iv":"0.45358","delta":"0.89808","greeks":{"delta":"0.89808","gamma":"0.00000815038","vega":"133.022","theta":"-23.4143","rho":"-154.354","vanna":"0.00292742","volga":"2.4717"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0071","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-56000-P","mark_price":"2217.16273579","mark_iv":"0.45358","delta":"-0.13705","greeks":{"delta":"-0.13705","gamma":"0.00000815038","vega":"133.022","theta":"-11.6047","rho":"-13.9162","vanna":"0.00292742","volga":"2.4717"},"last_traded_price":"","bid":"1996.83","bid_size":"1","bid_iv":"0.43596","ask":"2404.7","ask_size":"1","ask_iv":"0.46669","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0131","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-58000-C","mark_price":"22956.96984255","mark_iv":"0.44573","delta":"0.87808","greeks":{"delta":"0.87808","gamma":"0.00000909504","vega":"145.873","theta":"-24.2086","rho":"-144.091","vanna":"0.00292178","volga":"2.27665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0073","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-58000-P","mark_price":"2582.00637993","mark_iv":"0.44573","delta":"-0.15704","greeks":{"delta":"-0.15704","gamma":"0.00000909504","vega":"145.873","theta":"-12.399","rho":"-16.2062","vanna":"0.00292178","volga":"2.27665"},"last_traded_price":"","bid":"2251.35","bid_size":"1","bid_iv":"0.42184","ask":"2858.39","ask_size":"1","ask_iv":"0.46358","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-60000-C","mark_price":"21373.6210922","mark_iv":"0.43861","delta":"0.8561","greeks":{"delta":"0.8561","gamma":"0.0000100659","vega":"158.863","theta":"-24.9745","rho":"-134.153","vanna":"0.00284672","volga":"2.03164"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0074","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-60000-P","mark_price":"2998.65762962","mark_iv":"0.43861","delta":"-0.17902","greeks":{"delta":"-0.17902","gamma":"0.0000100659","vega":"158.863","theta":"-13.165","rho":"-18.8213","vanna":"0.00284672","volga":"2.03164"},"last_traded_price":"","bid":"2655.11","bid_size":"1","bid_iv":"0.41584","ask":"3264.89","ask_size":"1","ask_iv":"0.45434","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0155","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-62000-C","mark_price":"19846.79177958","mark_iv":"0.43217","delta":"0.83216","greeks":{"delta":"0.83216","gamma":"0.0000110457","vega":"171.769","theta":"-25.6955","rho":"-124.57","vanna":"0.00269458","volga":"1.74583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0075","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-62000-P","mark_price":"3471.8283169","mark_iv":"0.43217","delta":"-0.20297","greeks":{"delta":"-0.20297","gamma":"0.0000110457","vega":"171.769","theta":"-13.886","rho":"-21.7912","vanna":"0.00269458","volga":"1.74583"},"last_traded_price":"","bid":"3114.48","bid_size":"1","bid_iv":"0.41028","ask":"3727.38","ask_size":"1","ask_iv":"0.44606","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0165","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-64000-C","mark_price":"18380.89340521","mark_iv":"0.4264","delta":"0.80633","greeks":{"delta":"0.80633","gamma":"0.000012015","vega":"184.346","theta":"-26.3547","rho":"-115.369","vanna":"0.00246042","volga":"1.43205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0074","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-64000-P","mark_price":"4005.92994254","mark_iv":"0.4264","delta":"-0.2288","greeks":{"delta":"-0.2288","gamma":"0.000012015","vega":"184.346","theta":"-14.5451","rho":"-25.1435","vanna":"0.00246042","volga":"1.43205"},"last_traded_price":"","bid":"3634.53","bid_size":"1","bid_iv":"0.4052","ask":"4250.47","ask_size":"1","ask_iv":"0.43868","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0169","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-65000-C","mark_price":"17672.05116602","mark_iv":"0.42375","delta":"0.79274","greeks":{"delta":"0.79274","gamma":"0.0000124893","vega":"190.431","theta":"-26.6558","rho":"-110.92","vanna":"0.00231194","volga":"1.26952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0073","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-65000-P","mark_price":"4297.08770327","mark_iv":"0.42375","delta":"-0.24238","greeks":{"delta":"-0.24238","gamma":"0.0000124893","vega":"190.431","theta":"-14.8463","rho":"-26.971","vanna":"0.00231194","volga":"1.26952"},"last_traded_price":"","bid":"3918.51","bid_size":"1","bid_iv":"0.40282","ask":"4535.93","ask_size":"1","ask_iv":"0.43531","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0173","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-66000-C","mark_price":"16979.88106323","mark_iv":"0.42125","delta":"0.77874","greeks":{"delta":"0.77874","gamma":"0.0000129532","vega":"196.34","theta":"-26.9354","rho":"-106.576","vanna":"0.00214264","volga":"1.10609"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0074","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-66000-P","mark_price":"4604.91760063","mark_iv":"0.42125","delta":"-0.25638","greeks":{"delta":"-0.25638","gamma":"0.0000129532","vega":"196.34","theta":"-15.1259","rho":"-28.9031","vanna":"0.00214264","volga":"1.10609"},"last_traded_price":"","bid":"4218.88","bid_size":"1","bid_iv":"0.40055","ask":"4837.85","ask_size":"1","ask_iv":"0.43213","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0174","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-68000-C","mark_price":"15647.11042321","mark_iv":"0.41669","delta":"0.74958","greeks":{"delta":"0.74958","gamma":"0.0000138394","vega":"207.502","theta":"-27.4226","rho":"-98.2103","vanna":"0.00174338","volga":"0.785666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0073","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-68000-P","mark_price":"5272.14696062","mark_iv":"0.41669","delta":"-0.28555","greeks":{"delta":"-0.28555","gamma":"0.0000138394","vega":"207.502","theta":"-15.613","rho":"-33.0911","vanna":"0.00174338","volga":"0.785666"},"last_traded_price":"","bid":"4870.17","bid_size":"1","bid_iv":"0.39628","ask":"5492.59","ask_size":"1","ask_iv":"0.42631","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0175","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-70000-C","mark_price":"14385.21883361","mark_iv":"0.41269","delta":"0.71906","greeks":{"delta":"0.71906","gamma":"0.0000146537","vega":"217.602","theta":"-27.803","rho":"-90.29","vanna":"0.0012686","volga":"0.489026"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0071","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-70000-P","mark_price":"6010.25537088","mark_iv":"0.41269","delta":"-0.31606","greeks":{"delta":"-0.31606","gamma":"0.0000146537","vega":"217.602","theta":"-15.9935","rho":"-37.7238","vanna":"0.0012686","volga":"0.489026"},"last_traded_price":"","bid":"5591.38","bid_size":"1","bid_iv":"0.39238","ask":"6217.94","ask_size":"1","ask_iv":"0.42119","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0173","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-72000-C","mark_price":"13196.03943424","mark_iv":"0.40921","delta":"0.68747","greeks":{"delta":"0.68747","gamma":"0.0000153783","vega":"226.439","theta":"-28.0665","rho":"-82.826","vanna":"0.000727821","volga":"0.233538"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0069","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-72000-P","mark_price":"6821.07597163","mark_iv":"0.40921","delta":"-0.34766","greeks":{"delta":"-0.34766","gamma":"0.0000153783","vega":"226.439","theta":"-16.257","rho":"-42.813","vanna":"0.000727821","volga":"0.233538"},"last_traded_price":"","bid":"6387.7","bid_size":"1","bid_iv":"0.38899","ask":"7021.29","ask_size":"1","ask_iv":"0.41697","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.017","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-74000-C","mark_price":"12080.5538775","mark_iv":"0.40622","delta":"0.65507","greeks":{"delta":"0.65507","gamma":"0.0000159985","vega":"233.849","theta":"-28.2062","rho":"-75.8246","vanna":"0.00013354","volga":"0.0343163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0066","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-74000-P","mark_price":"7705.59041479","mark_iv":"0.40622","delta":"-0.38005","greeks":{"delta":"-0.38005","gamma":"0.0000159985","vega":"233.849","theta":"-16.3966","rho":"-48.3648","vanna":"0.00013354","volga":"0.0343163"},"last_traded_price":"","bid":"7271.43","bid_size":"1","bid_iv":"0.38654","ask":"7915.82","ask_size":"1","ask_iv":"0.41408","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0166","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-75000-C","mark_price":"11550.51771835","mark_iv":"0.4049","delta":"0.63867","greeks":{"delta":"0.63867","gamma":"0.0000162658","vega":"236.982","theta":"-28.2284","rho":"-72.4977","vanna":"-0.00017913","volga":"-0.0403643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0062","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-75000-P","mark_price":"8175.5542558","mark_iv":"0.4049","delta":"-0.39645","greeks":{"delta":"-0.39645","gamma":"0.0000162658","vega":"236.982","theta":"-16.4188","rho":"-51.3145","vanna":"-0.00017913","volga":"-0.0403643"},"last_traded_price":"","bid":"7663.59","bid_size":"1","bid_iv":"0.38216","ask":"8513.62","ask_size":"1","ask_iv":"0.41801","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0163","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-76000-C","mark_price":"11038.88540395","mark_iv":"0.40368","delta":"0.62218","greeks":{"delta":"0.62218","gamma":"0.0000165033","vega":"239.72","theta":"-28.2186","rho":"-69.2864","vanna":"-0.000499546","volga":"-0.0968747"},"last_traded_price":"","bid":"10891.4","bid_size":"1","bid_iv":"0.39884","ask":"11825.87","ask_size":"1","ask_iv":"0.43783","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0062","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-76000-P","mark_price":"8663.92194132","mark_iv":"0.40368","delta":"-0.41294","greeks":{"delta":"-0.41294","gamma":"0.0000165033","vega":"239.72","theta":"-16.4091","rho":"-54.3798","vanna":"-0.000499546","volga":"-0.0968747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-78000-C","mark_price":"10070.33024842","mark_iv":"0.40156","delta":"0.58911","greeks":{"delta":"0.58911","gamma":"0.0000168856","vega":"243.985","theta":"-28.1042","rho":"-63.2072","vanna":"-0.0011555","volga":"-0.152357"},"last_traded_price":"","bid":"9946.01","bid_size":"1","bid_iv":"0.39767","ask":"10870.2","ask_size":"1","ask_iv":"0.43558","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0058","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-78000-P","mark_price":"9695.36678558","mark_iv":"0.40156","delta":"-0.44601","greeks":{"delta":"-0.44601","gamma":"0.0000168856","vega":"243.985","theta":"-16.2946","rho":"-60.8537","vanna":"-0.0011555","volga":"-0.152357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-80000-C","mark_price":"9173.42215996","mark_iv":"0.39983","delta":"0.55615","greeks":{"delta":"0.55615","gamma":"0.0000171428","vega":"246.631","theta":"-27.8666","rho":"-57.5777","vanna":"-0.00181812","volga":"-0.128841"},"last_traded_price":"","bid":"9065.07","bid_size":"1","bid_iv":"0.39653","ask":"9980.28","ask_size":"1","ask_iv":"0.43367","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0054","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-80000-P","mark_price":"10798.4586972","mark_iv":"0.39983","delta":"-0.47897","greeks":{"delta":"-0.47897","gamma":"0.0000171428","vega":"246.631","theta":"-16.057","rho":"-67.7774","vanna":"-0.00181812","volga":"-0.128841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0147","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-82000-C","mark_price":"8346.02263632","mark_iv":"0.39844","delta":"0.52359","greeks":{"delta":"0.52359","gamma":"0.000017276","vega":"247.687","theta":"-27.5124","rho":"-52.3845","vanna":"-0.00247182","volga":"-0.0273186"},"last_traded_price":"","bid":"8251.67","bid_size":"1","bid_iv":"0.39565","ask":"9159.23","ask_size":"1","ask_iv":"0.43231","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0049","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-82000-P","mark_price":"11971.05917359","mark_iv":"0.39844","delta":"-0.51153","greeks":{"delta":"-0.51153","gamma":"0.000017276","vega":"247.687","theta":"-15.7028","rho":"-75.1373","vanna":"-0.00247182","volga":"-0.0273186"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0139","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-84000-C","mark_price":"7585.42837426","mark_iv":"0.39738","delta":"0.49167","greeks":{"delta":"0.49167","gamma":"0.0000172899","vega":"247.226","theta":"-27.0509","rho":"-47.6105","vanna":"-0.00310243","volga":"0.147397"},"last_traded_price":"","bid":"7542.74","bid_size":"1","bid_iv":"0.39388","ask":"8270.15","ask_size":"1","ask_iv":"0.42325","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0044","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-84000-P","mark_price":"13210.46491163","mark_iv":"0.39738","delta":"-0.54346","greeks":{"delta":"-0.54346","gamma":"0.0000172899","vega":"247.226","theta":"-15.2413","rho":"-82.9165","vanna":"-0.00310243","volga":"0.147397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0132","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-85000-C","mark_price":"7229.21253118","mark_iv":"0.39696","delta":"0.47602","greeks":{"delta":"0.47602","gamma":"0.0000172543","vega":"246.458","theta":"-26.7833","rho":"-45.3747","vanna":"-0.00340516","volga":"0.259824"},"last_traded_price":"","bid":"7189.68","bid_size":"1","bid_iv":"0.39628","ask":"7890.14","ask_size":"1","ask_iv":"0.42468","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0042","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-85000-P","mark_price":"13854.24906853","mark_iv":"0.39696","delta":"-0.55911","greeks":{"delta":"-0.55911","gamma":"0.0000172543","vega":"246.458","theta":"-14.9737","rho":"-86.9573","vanna":"-0.00340516","volga":"0.259824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0128","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-86000-C","mark_price":"6888.4874259","mark_iv":"0.39662","delta":"0.46061","greeks":{"delta":"0.46061","gamma":"0.000017192","vega":"245.353","theta":"-26.4931","rho":"-43.2361","vanna":"-0.00369771","volga":"0.387379"},"last_traded_price":"","bid":"6851.79","bid_size":"1","bid_iv":"0.39601","ask":"7549.31","ask_size":"1","ask_iv":"0.4244","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-86000-P","mark_price":"14513.52396318","mark_iv":"0.39662","delta":"-0.57452","greeks":{"delta":"-0.57452","gamma":"0.000017192","vega":"245.353","theta":"-14.6835","rho":"-91.0953","vanna":"-0.00369771","volga":"0.387379"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-88000-C","mark_price":"6251.71636043","mark_iv":"0.39612","delta":"0.43059","greeks":{"delta":"0.43059","gamma":"0.0000169924","vega":"242.199","theta":"-25.8513","rho":"-39.2394","vanna":"-0.00424774","volga":"0.682437"},"last_traded_price":"","bid":"6219.54","bid_size":"1","bid_iv":"0.39562","ask":"6911.14","ask_size":"1","ask_iv":"0.4241","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0034","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-88000-P","mark_price":"15876.7528979","mark_iv":"0.39612","delta":"-0.60453","greeks":{"delta":"-0.60453","gamma":"0.0000169924","vega":"242.199","theta":"-14.0417","rho":"-99.6517","vanna":"-0.00424774","volga":"0.682437"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0117","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-90000-C","mark_price":"5671.41212237","mark_iv":"0.39586","delta":"0.40177","greeks":{"delta":"0.40177","gamma":"0.0000167022","vega":"237.91","theta":"-25.1384","rho":"-35.5971","vanna":"-0.00474505","volga":"1.021"},"last_traded_price":"","bid":"5642.1","bid_size":"1","bid_iv":"0.39541","ask":"6327.6","ask_size":"1","ask_iv":"0.42409","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0029","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-90000-P","mark_price":"17296.44865966","mark_iv":"0.39586","delta":"-0.63336","greeks":{"delta":"-0.63336","gamma":"0.0000167022","vega":"237.91","theta":"-13.3288","rho":"-108.563","vanna":"-0.00474505","volga":"1.021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0111","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-92000-C","mark_price":"5143.75390797","mark_iv":"0.39583","delta":"0.37425","greeks":{"delta":"0.37425","gamma":"0.0000163338","vega":"232.642","theta":"-24.3675","rho":"-32.2852","vanna":"-0.00518464","volga":"1.39092"},"last_traded_price":"","bid":"5115.58","bid_size":"1","bid_iv":"0.39535","ask":"5794.74","ask_size":"1","ask_iv":"0.42435","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0025","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-92000-P","mark_price":"18768.79044545","mark_iv":"0.39583","delta":"-0.66088","greeks":{"delta":"-0.66088","gamma":"0.0000163338","vega":"232.642","theta":"-12.5579","rho":"-117.804","vanna":"-0.00518464","volga":"1.39092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-94000-C","mark_price":"4664.89206482","mark_iv":"0.39599","delta":"0.34811","greeks":{"delta":"0.34811","gamma":"0.0000158997","vega":"226.552","theta":"-23.5513","rho":"-29.2796","vanna":"-0.00556373","volga":"1.78025"},"last_traded_price":"","bid":"4635.79","bid_size":"1","bid_iv":"0.3954","ask":"5309.28","ask_size":"1","ask_iv":"0.42486","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-94000-P","mark_price":"20289.92860215","mark_iv":"0.39599","delta":"-0.68702","greeks":{"delta":"-0.68702","gamma":"0.0000158997","vega":"226.552","theta":"-11.7417","rho":"-127.351","vanna":"-0.00556373","volga":"1.78025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0097","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-95000-C","mark_price":"4442.56749397","mark_iv":"0.39614","delta":"0.33557","greeks":{"delta":"0.33557","gamma":"0.0000156619","vega":"223.248","theta":"-23.13","rho":"-27.8841","vanna":"-0.0057303","volga":"1.97863"},"last_traded_price":"","bid":"4411.95","bid_size":"1","bid_iv":"0.39545","ask":"5083.48","ask_size":"1","ask_iv":"0.42521","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0016","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-95000-P","mark_price":"21067.60403132","mark_iv":"0.39614","delta":"-0.69956","greeks":{"delta":"-0.69956","gamma":"0.0000156619","vega":"223.248","theta":"-11.3204","rho":"-132.232","vanna":"-0.0057303","volga":"1.97863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0095","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-96000-C","mark_price":"4231.02250186","mark_iv":"0.39633","delta":"0.32339","greeks":{"delta":"0.32339","gamma":"0.0000154123","vega":"219.797","theta":"-22.7018","rho":"-26.5564","vanna":"-0.00588161","volga":"2.17772"},"last_traded_price":"","bid":"4198.61","bid_size":"1","bid_iv":"0.39552","ask":"4868.04","ask_size":"1","ask_iv":"0.42561","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0014","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-96000-P","mark_price":"21856.05903928","mark_iv":"0.39633","delta":"-0.71173","greeks":{"delta":"-0.71173","gamma":"0.0000154123","vega":"219.797","theta":"-10.8923","rho":"-137.181","vanna":"-0.00588161","volga":"2.17772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0092","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-98000-C","mark_price":"3838.44634889","mark_iv":"0.39684","delta":"0.30012","greeks":{"delta":"0.30012","gamma":"0.0000148833","vega":"212.522","theta":"-21.8304","rho":"-24.0923","vanna":"-0.00613923","volga":"2.57324"},"last_traded_price":"","bid":"3801.69","bid_size":"1","bid_iv":"0.39573","ask":"4466.51","ask_size":"1","ask_iv":"0.42655","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0007","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-98000-P","mark_price":"23463.48288619","mark_iv":"0.39684","delta":"-0.73501","greeks":{"delta":"-0.73501","gamma":"0.0000148833","vega":"212.522","theta":"-10.0208","rho":"-147.27","vanna":"-0.00613923","volga":"2.57324"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0086","future_funding_rate":"0.00009997","forward_rate":"0.054998","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-100000-C","mark_price":"1596.1273784","mark_iv":"0.396","delta":"0.17896","greeks":{"delta":"0.17896","gamma":"0.0000142867","vega":"122.711","theta":"-19.6635","rho":"-6.03883","vanna":"-0.00481823","volga":"3.40634"},"last_traded_price":"1567.6","bid":"1604.16","bid_size":"1","bid_iv":"0.39554","ask":"1742.47","ask_size":"1","ask_iv":"0.40661","last_iv":"0.3976","volume_24h":"0","total_volume":"7137785.18869746818","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"99.764","funding_rate":"","price_change_rate_24h":"0.0054","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-100000-P","mark_price":"24266.78306482","mark_iv":"0.396","delta":"-0.84235","greeks":{"delta":"-0.84235","gamma":"0.0000142867","vega":"122.711","theta":"-7.85416","rho":"-91.8117","vanna":"-0.00481823","volga":"3.40634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0086","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-102000-C","mark_price":"1396.48601173","mark_iv":"0.39808","delta":"0.15996","greeks":{"delta":"0.15996","gamma":"0.0000132174","vega":"114.123","theta":"-18.2985","rho":"-5.28351","vanna":"-0.00474534","volga":"3.62325"},"last_traded_price":"","bid":"1401.52","bid_size":"1","bid_iv":"0.39726","ask":"1527.95","ask_size":"1","ask_iv":"0.40811","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0075","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-102000-P","mark_price":"26067.14169829","mark_iv":"0.39808","delta":"-0.86135","greeks":{"delta":"-0.86135","gamma":"0.0000132174","vega":"114.123","theta":"-6.48923","rho":"-98.6232","vanna":"-0.00474534","volga":"3.62325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0081","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-104000-C","mark_price":"1224.41486395","mark_iv":"0.40036","delta":"0.14302","greeks":{"delta":"0.14302","gamma":"0.0000121939","vega":"105.889","theta":"-17.0032","rho":"-4.63249","vanna":"-0.00463329","volga":"3.78927"},"last_traded_price":"","bid":"1219.44","bid_size":"1","bid_iv":"0.39959","ask":"1335.57","ask_size":"1","ask_iv":"0.41036","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-104000-P","mark_price":"27895.07055053","mark_iv":"0.40036","delta":"-0.87829","greeks":{"delta":"-0.87829","gamma":"0.0000121939","vega":"105.889","theta":"-5.1939","rho":"-105.539","vanna":"-0.00463329","volga":"3.78927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0076","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-105000-C","mark_price":"1147.4902204","mark_iv":"0.40157","delta":"0.13527","greeks":{"delta":"0.13527","gamma":"0.0000117023","vega":"101.925","theta":"-16.3835","rho":"-4.34145","vanna":"-0.00456548","volga":"3.85396"},"last_traded_price":"1726.94","bid":"1134.21","bid_size":"1","bid_iv":"0.40015","ask":"1254.83","ask_size":"1","ask_iv":"0.41179","volume_24h":"0","total_volume":"232348.60789452722","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"5.968","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-105000-P","mark_price":"28818.14590683","mark_iv":"0.40157","delta":"-0.88604","greeks":{"delta":"-0.88604","gamma":"0.0000117023","vega":"101.925","theta":"-4.57421","rho":"-109.031","vanna":"-0.00456548","volga":"3.85396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0074","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-106000-C","mark_price":"1076.04800713","mark_iv":"0.40281","delta":"0.12796","greeks":{"delta":"0.12796","gamma":"0.0000112251","vega":"98.0727","theta":"-15.7831","rho":"-4.07115","vanna":"-0.00449124","volga":"3.90706"},"last_traded_price":"","bid":"1066.88","bid_size":"1","bid_iv":"0.40108","ask":"1180.19","ask_size":"1","ask_iv":"0.41241","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0116","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-106000-P","mark_price":"29746.70369369","mark_iv":"0.40281","delta":"-0.89335","greeks":{"delta":"-0.89335","gamma":"0.0000112251","vega":"98.0727","theta":"-3.97378","rho":"-112.545","vanna":"-0.00449124","volga":"3.90706"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0072","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-108000-C","mark_price":"948.0143705","mark_iv":"0.40542","delta":"0.11459","greeks":{"delta":"0.11459","gamma":"0.0000103162","vega":"90.7147","theta":"-14.6408","rho":"-3.58675","vanna":"-0.00432734","volga":"3.98067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0131","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-108000-P","mark_price":"31618.67005698","mark_iv":"0.40542","delta":"-0.90672","greeks":{"delta":"-0.90672","gamma":"0.0000103162","vega":"90.7147","theta":"-2.83153","rho":"-119.627","vanna":"-0.00432734","volga":"3.98067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0067","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-110000-C","mark_price":"837.39519","mark_iv":"0.40815","delta":"0.10273","greeks":{"delta":"0.10273","gamma":"0.00000946994","vega":"83.8345","theta":"-13.5768","rho":"-3.16823","vanna":"-0.00414856","volga":"4.01496"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0148","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-110000-P","mark_price":"33508.05087645","mark_iv":"0.40815","delta":"-0.91858","greeks":{"delta":"-0.91858","gamma":"0.00000946994","vega":"83.8345","theta":"-1.76752","rho":"-126.775","vanna":"-0.00414856","volga":"4.01496"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0064","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-112000-C","mark_price":"741.67750109","mark_iv":"0.411","delta":"0.09223","greeks":{"delta":"0.09223","gamma":"0.00000868655","vega":"77.4359","theta":"-12.5896","rho":"-2.80608","vanna":"-0.00396071","volga":"4.01512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0163","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-112000-P","mark_price":"35412.3331876","mark_iv":"0.411","delta":"-0.92908","greeks":{"delta":"-0.92908","gamma":"0.00000868655","vega":"77.4359","theta":"-0.780333","rho":"-133.98","vanna":"-0.00396071","volga":"4.01512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-115000-C","mark_price":"621.41596385","mark_iv":"0.41545","delta":"0.07868","greeks":{"delta":"0.07868","gamma":"0.00000762645","vega":"68.7215","theta":"-11.2469","rho":"-2.35108","vanna":"-0.00367205","volga":"3.96267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0182","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-115000-P","mark_price":"38292.07165035","mark_iv":"0.41545","delta":"-0.94263","greeks":{"delta":"-0.94263","gamma":"0.00000762645","vega":"68.7215","theta":"0.562413","rho":"-144.875","vanna":"-0.00367205","volga":"3.96267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0055","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-120000-C","mark_price":"469.19494231","mark_iv":"0.42322","delta":"0.06091","greeks":{"delta":"0.06091","gamma":"0.00000614316","vega":"56.3913","theta":"-9.34533","rho":"-1.77517","vanna":"-0.00319959","volga":"3.774"},"last_traded_price":"408.34","bid":"447.95","bid_size":"1","bid_iv":"0.41971","ask":"531","ask_size":"1","ask_iv":"0.43412","volume_24h":"0","total_volume":"658540.1232625303","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"9.38","funding_rate":"","price_change_rate_24h":"0.0205","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-120000-P","mark_price":"43139.85062879","mark_iv":"0.42322","delta":"-0.96041","greeks":{"delta":"-0.96041","gamma":"0.00000614316","vega":"56.3913","theta":"2.46397","rho":"-163.217","vanna":"-0.00319959","volga":"3.774"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0049","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-125000-C","mark_price":"360.36111254","mark_iv":"0.43129","delta":"0.0477","greeks":{"delta":"0.0477","gamma":"0.00000496603","vega":"46.4549","theta":"-7.80579","rho":"-1.3634","vanna":"-0.002764","volga":"3.51096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-125000-P","mark_price":"48031.01679906","mark_iv":"0.43129","delta":"-0.97361","greeks":{"delta":"-0.97361","gamma":"0.00000496603","vega":"46.4549","theta":"4.00352","rho":"-181.722","vanna":"-0.002764","volga":"3.51096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0043","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-130000-C","mark_price":"281.32782555","mark_iv":"0.43952","delta":"0.03782","greeks":{"delta":"0.03782","gamma":"0.0000040372","vega":"38.487","theta":"-6.56193","rho":"-1.06438","vanna":"-0.00237854","volga":"3.21698"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0199","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-130000-P","mark_price":"52951.98351205","mark_iv":"0.43952","delta":"-0.9835","greeks":{"delta":"-0.9835","gamma":"0.0000040372","vega":"38.487","theta":"5.24738","rho":"-200.34","vanna":"-0.00237854","volga":"3.21698"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0039","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-140000-C","mark_price":"179.31190523","mark_iv":"0.45609","delta":"0.02462","greeks":{"delta":"0.02462","gamma":"0.00000272533","vega":"26.9605","theta":"-4.73682","rho":"-0.678414","vanna":"-0.00176134","volga":"2.63459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0141","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-140000-P","mark_price":"62849.96759177","mark_iv":"0.45609","delta":"-0.9967","greeks":{"delta":"-0.9967","gamma":"0.00000272533","vega":"26.9605","theta":"7.07249","rho":"-237.788","vanna":"-0.00176134","volga":"2.63459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-150000-C","mark_price":"120.39600332","mark_iv":"0.47241","delta":"0.01674","greeks":{"delta":"0.01674","gamma":"0.00000189649","vega":"19.4326","theta":"-3.51738","rho":"-0.45551","vanna":"-0.00131768","volga":"2.12992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0027","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-150000-P","mark_price":"72791.05168981","mark_iv":"0.47241","delta":"-1.00458","greeks":{"delta":"-1.00458","gamma":"0.00000189649","vega":"19.4326","theta":"8.29192","rho":"-275.4","vanna":"-0.00131768","volga":"2.12992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-160000-C","mark_price":"84.42153953","mark_iv":"0.48821","delta":"0.01182","greeks":{"delta":"0.01182","gamma":"0.0000013592","vega":"14.3928","theta":"-2.6808","rho":"-0.319403","vanna":"-0.00100122","volga":"1.72169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0118","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-160000-P","mark_price":"82755.07722602","mark_iv":"0.48821","delta":"-1.0095","greeks":{"delta":"-1.0095","gamma":"0.0000013592","vega":"14.3928","theta":"9.12851","rho":"-313.098","vanna":"-0.00100122","volga":"1.72169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-170000-C","mark_price":"61.36365923","mark_iv":"0.50336","delta":"0.00862","greeks":{"delta":"0.00862","gamma":"0.00000100068","vega":"10.9251","theta":"-2.09074","rho":"-0.232165","vanna":"-0.000773703","volga":"1.39976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0286","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-170000-P","mark_price":"92732.01934577","mark_iv":"0.50336","delta":"-1.0127","greeks":{"delta":"-1.0127","gamma":"0.00000100068","vega":"10.9251","theta":"9.71857","rho":"-350.845","vanna":"-0.000773703","volga":"1.39976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-180000-C","mark_price":"45.95751439","mark_iv":"0.5178","delta":"0.00646","greeks":{"delta":"0.00646","gamma":"0.000000754553","vega":"8.47441","theta":"-1.66348","rho":"-0.173877","vanna":"-0.000607814","volga":"1.14752"},"last_traded_price":"353.09","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"17283.282082264","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"-0.0469","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-180000-P","mark_price":"102716.61320092","mark_iv":"0.5178","delta":"-1.01485","greeks":{"delta":"-1.01485","gamma":"0.000000754553","vega":"8.47441","theta":"10.1458","rho":"-388.621","vanna":"-0.000607814","volga":"1.14752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-190000-C","mark_price":"35.29233283","mark_iv":"0.53154","delta":"0.00496","greeks":{"delta":"0.00496","gamma":"0.000000581064","vega":"6.69914","theta":"-1.34662","rho":"-0.133526","vanna":"-0.000484877","volga":"0.949401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0658","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-190000-P","mark_price":"112705.94801931","mark_iv":"0.53154","delta":"-1.01636","greeks":{"delta":"-1.01636","gamma":"0.000000581064","vega":"6.69914","theta":"10.4627","rho":"-426.415","vanna":"-0.000484877","volga":"0.949401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0018","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-20000-C","mark_price":"57359.92313434","mark_iv":"0.85016","delta":"1.01906","greeks":{"delta":"1.01906","gamma":"0.000000178528","vega":"3.29205","theta":"-12.7966","rho":"-217.017","vanna":"0.000118885","volga":"0.256319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0035","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-20000-P","mark_price":"30.57882083","mark_iv":"0.85016","delta":"-0.00225","greeks":{"delta":"-0.00225","gamma":"0.000000178528","vega":"3.29205","theta":"-0.987338","rho":"-0.115693","vanna":"0.000118885","volga":"0.256319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.059","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-200000-C","mark_price":"27.68204568","mark_iv":"0.54461","delta":"0.00388","greeks":{"delta":"0.00388","gamma":"0.000000455805","vega":"5.38415","theta":"-1.10657","rho":"-0.104733","vanna":"-0.000392261","volga":"0.792756"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0849","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-200000-P","mark_price":"122698.33773222","mark_iv":"0.54461","delta":"-1.01743","greeks":{"delta":"-1.01743","gamma":"0.000000455805","vega":"5.38415","theta":"10.7027","rho":"-464.22","vanna":"-0.000392261","volga":"0.792756"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0016","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-220000-C","mark_price":"17.93400168","mark_iv":"0.56882","delta":"0.0025","greeks":{"delta":"0.0025","gamma":"0.00000029391","vega":"3.62616","theta":"-0.775764","rho":"-0.067852","vanna":"-0.000266331","volga":"0.56733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1224","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-220000-P","mark_price":"142688.58968823","mark_iv":"0.56882","delta":"-1.01881","greeks":{"delta":"-1.01881","gamma":"0.00000029391","vega":"3.62616","theta":"11.0335","rho":"-539.852","vanna":"-0.000266331","volga":"0.56733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0014","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-240000-C","mark_price":"12.26853491","mark_iv":"0.59076","delta":"0.0017","greeks":{"delta":"0.0017","gamma":"0.000000199437","vega":"2.55548","theta":"-0.56629","rho":"-0.0464171","vanna":"-0.000188449","volga":"0.418801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1582","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-240000-P","mark_price":"162682.92422139","mark_iv":"0.59076","delta":"-1.01961","greeks":{"delta":"-1.01961","gamma":"0.000000199437","vega":"2.55548","theta":"11.243","rho":"-615.499","vanna":"-0.000188449","volga":"0.418801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0012","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-260000-C","mark_price":"8.75320994","mark_iv":"0.61072","delta":"0.00121","greeks":{"delta":"0.00121","gamma":"0.000000140944","vega":"1.867","theta":"-0.426794","rho":"-0.0331171","vanna":"-0.000137917","volga":"0.317471"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1911","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-260000-P","mark_price":"182679.4088964","mark_iv":"0.61072","delta":"-1.02011","greeks":{"delta":"-1.02011","gamma":"0.000000140944","vega":"1.867","theta":"11.3825","rho":"-691.155","vanna":"-0.000137917","volga":"0.317471"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0011","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-280000-C","mark_price":"6.45734854","mark_iv":"0.62897","delta":"0.00089","greeks":{"delta":"0.00089","gamma":"0.000000102948","vega":"1.40446","theta":"-0.330077","rho":"-0.0244309","vanna":"-0.000103788","volga":"0.24616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2217","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-280000-P","mark_price":"202677.11303511","mark_iv":"0.62897","delta":"-1.02043","greeks":{"delta":"-1.02043","gamma":"0.000000102948","vega":"1.40446","theta":"11.4792","rho":"-766.814","vanna":"-0.000103788","volga":"0.24616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-300000-C","mark_price":"4.89500112","mark_iv":"0.64576","delta":"0.00067","greeks":{"delta":"0.00067","gamma":"0.0000000772748","vega":"1.08234","theta":"-0.260776","rho":"-0.0185199","vanna":"-0.0000799513","volga":"0.194594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2495","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-300000-P","mark_price":"222675.5506876","mark_iv":"0.64576","delta":"-1.02065","greeks":{"delta":"-1.02065","gamma":"0.0000000772748","vega":"1.08234","theta":"11.5485","rho":"-842.477","vanna":"-0.0000799513","volga":"0.194594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0009","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-35000-C","mark_price":"42507.50564158","mark_iv":"0.64776","delta":"1.0067","greeks":{"delta":"1.0067","gamma":"0.0000012308","vega":"17.2924","theta":"-15.696","rho":"-160.824","vanna":"0.000631255","volga":"1.04617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0046","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-35000-P","mark_price":"178.16132814","mark_iv":"0.64776","delta":"-0.01461","greeks":{"delta":"-0.01461","gamma":"0.0000012308","vega":"17.2924","theta":"-3.8867","rho":"-0.674061","vanna":"0.000631255","volga":"1.04617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-40000-C","mark_price":"37618.58746376","mark_iv":"0.5962","delta":"0.997","greeks":{"delta":"0.997","gamma":"0.00000206289","vega":"26.6764","theta":"-17.2868","rho":"-142.327","vanna":"0.000953885","volga":"1.43068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-40000-P","mark_price":"289.24315029","mark_iv":"0.5962","delta":"-0.02431","greeks":{"delta":"-0.02431","gamma":"0.00000206289","vega":"26.6764","theta":"-5.47747","rho":"-1.09433","vanna":"0.000953885","volga":"1.43068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.03","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-45000-C","mark_price":"32791.25779558","mark_iv":"0.55085","delta":"0.9819","greeks":{"delta":"0.9819","gamma":"0.00000333166","vega":"39.8059","theta":"-19.2927","rho":"-124.063","vanna":"0.00136337","volga":"1.82439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0056","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-45000-P","mark_price":"461.91348217","mark_iv":"0.55085","delta":"-0.03941","greeks":{"delta":"-0.03941","gamma":"0.00000333166","vega":"39.8059","theta":"-7.48336","rho":"-1.74762","vanna":"0.00136337","volga":"1.82439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0335","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-50000-C","mark_price":"28062.25074964","mark_iv":"0.51141","delta":"0.95865","greeks":{"delta":"0.95865","gamma":"0.00000519825","vega":"57.6614","theta":"-21.7617","rho":"-106.172","vanna":"0.00182998","volga":"2.13861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0062","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-50000-P","mark_price":"732.90643613","mark_iv":"0.51141","delta":"-0.06267","greeks":{"delta":"-0.06267","gamma":"0.00000519825","vega":"57.6614","theta":"-9.95237","rho":"-2.7729","vanna":"0.00182998","volga":"2.13861"},"last_traded_price":"","bid":"699.61","bid_size":"1","bid_iv":"0.50455","ask":"779.9","ask_size":"1","ask_iv":"0.51839","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0331","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-52000-C","mark_price":"26210.23937367","mark_iv":"0.49728","delta":"0.94626","greeks":{"delta":"0.94626","gamma":"0.00000614611","vega":"66.2915","theta":"-22.8772","rho":"-99.1646","vanna":"0.00201492","volga":"2.21259"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0065","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-52000-P","mark_price":"880.89506016","mark_iv":"0.49728","delta":"-0.07505","greeks":{"delta":"-0.07505","gamma":"0.00000614611","vega":"66.2915","theta":"-11.0679","rho":"-3.3328","vanna":"0.00201492","volga":"2.21259"},"last_traded_price":"","bid":"844.17","bid_size":"1","bid_iv":"0.49327","ask":"916.57","ask_size":"1","ask_iv":"0.50422","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-54000-C","mark_price":"24387.70702517","mark_iv":"0.48408","delta":"0.93171","greeks":{"delta":"0.93171","gamma":"0.00000721799","vega":"75.7867","theta":"-24.0565","rho":"-92.2692","vanna":"0.00218577","volga":"2.24225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0068","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-54000-P","mark_price":"1058.36271175","mark_iv":"0.48408","delta":"-0.0896","greeks":{"delta":"-0.0896","gamma":"0.00000721799","vega":"75.7867","theta":"-12.2472","rho":"-4.00424","vanna":"0.00218577","volga":"2.24225"},"last_traded_price":"","bid":"1001.96","bid_size":"1","bid_iv":"0.47768","ask":"1093.32","ask_size":"1","ask_iv":"0.48981","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0308","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-55000-C","mark_price":"23489.2007647","mark_iv":"0.47784","delta":"0.92354","greeks":{"delta":"0.92354","gamma":"0.00000780068","vega":"80.8476","theta":"-24.6662","rho":"-88.8697","vanna":"0.00226224","volga":"2.23748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-55000-P","mark_price":"1159.85645118","mark_iv":"0.47784","delta":"-0.09777","greeks":{"delta":"-0.09777","gamma":"0.00000780068","vega":"80.8476","theta":"-12.8569","rho":"-4.38823","vanna":"0.00226224","volga":"2.23748"},"last_traded_price":"","bid":"1098.89","bid_size":"1","bid_iv":"0.47131","ask":"1193.37","ask_size":"1","ask_iv":"0.48307","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0299","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-56000-C","mark_price":"22600.19982471","mark_iv":"0.47182","delta":"0.91473","greeks":{"delta":"0.91473","gamma":"0.00000841389","vega":"86.1054","theta":"-25.2865","rho":"-85.5063","vanna":"0.0023305","volga":"2.21825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0072","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-56000-P","mark_price":"1270.85551129","mark_iv":"0.47182","delta":"-0.10658","greeks":{"delta":"-0.10658","gamma":"0.00000841389","vega":"86.1054","theta":"-13.4772","rho":"-4.80819","vanna":"0.0023305","volga":"2.21825"},"last_traded_price":"","bid":"1202.98","bid_size":"1","bid_iv":"0.46499","ask":"1302.44","ask_size":"1","ask_iv":"0.47661","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0293","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-58000-C","mark_price":"20853.96308341","mark_iv":"0.46049","delta":"0.89506","greeks":{"delta":"0.89506","gamma":"0.00000972712","vega":"97.1544","theta":"-26.548","rho":"-78.8995","vanna":"0.00243497","volga":"2.1333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0075","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-58000-P","mark_price":"1524.61876993","mark_iv":"0.46049","delta":"-0.12625","greeks":{"delta":"-0.12625","gamma":"0.00000972712","vega":"97.1544","theta":"-14.7387","rho":"-5.76829","vanna":"0.00243497","volga":"2.1333"},"last_traded_price":"","bid":"1440.52","bid_size":"1","bid_iv":"0.4526","ask":"1549.53","ask_size":"1","ask_iv":"0.4639","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0278","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-60000-C","mark_price":"19155.86570297","mark_iv":"0.45009","delta":"0.87248","greeks":{"delta":"0.87248","gamma":"0.0000111427","vega":"108.779","theta":"-27.8153","rho":"-72.4749","vanna":"0.00248358","volga":"1.98372"},"last_traded_price":"19248.88","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"5149534.294768","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"68","funding_rate":"","price_change_rate_24h":"-0.0079","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-60000-P","mark_price":"1826.52138944","mark_iv":"0.45009","delta":"-0.14884","greeks":{"delta":"-0.14884","gamma":"0.0000111427","vega":"108.779","theta":"-16.006","rho":"-6.91051","vanna":"0.00248358","volga":"1.98372"},"last_traded_price":"","bid":"1722.93","bid_size":"1","bid_iv":"0.44181","ask":"1828.56","ask_size":"1","ask_iv":"0.45162","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0262","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-62000-C","mark_price":"17513.25497345","mark_iv":"0.44061","delta":"0.8468","greeks":{"delta":"0.8468","gamma":"0.000012636","vega":"120.759","theta":"-29.0561","rho":"-66.2602","vanna":"0.00246044","volga":"1.77116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0083","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-62000-P","mark_price":"2183.91065997","mark_iv":"0.44061","delta":"-0.17451","greeks":{"delta":"-0.17451","gamma":"0.000012636","vega":"120.759","theta":"-17.2468","rho":"-8.26267","vanna":"0.00246044","volga":"1.77116"},"last_traded_price":"","bid":"2057.43","bid_size":"1","bid_iv":"0.4314","ask":"2175.35","ask_size":"1","ask_iv":"0.44126","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0248","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-64000-C","mark_price":"15933.735269","mark_iv":"0.43203","delta":"0.81796","greeks":{"delta":"0.81796","gamma":"0.0000141726","vega":"132.806","theta":"-30.2321","rho":"-60.2842","vanna":"0.002351","volga":"1.50383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0087","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-64000-P","mark_price":"2604.39095549","mark_iv":"0.43203","delta":"-0.20335","greeks":{"delta":"-0.20335","gamma":"0.0000141726","vega":"132.806","theta":"-18.4228","rho":"-9.85353","vanna":"0.002351","volga":"1.50383"},"last_traded_price":"","bid":"2460","bid_size":"1","bid_iv":"0.42198","ask":"2595.52","ask_size":"1","ask_iv":"0.43226","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0235","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-65000-C","mark_price":"15170.01008857","mark_iv":"0.42807","delta":"0.80236","greeks":{"delta":"0.80236","gamma":"0.0000149437","vega":"138.75","theta":"-30.7827","rho":"-57.3947","vanna":"0.0022602","volga":"1.35415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0089","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-65000-P","mark_price":"2840.66577521","mark_iv":"0.42807","delta":"-0.21896","greeks":{"delta":"-0.21896","gamma":"0.0000149437","vega":"138.75","theta":"-18.9734","rho":"-10.7475","vanna":"0.0022602","volga":"1.35415"},"last_traded_price":"","bid":"2686.35","bid_size":"1","bid_iv":"0.41763","ask":"2830.09","ask_size":"1","ask_iv":"0.42806","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0227","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-66000-C","mark_price":"14424.87380713","mark_iv":"0.42434","delta":"0.78598","greeks":{"delta":"0.78598","gamma":"0.0000157085","vega":"144.579","theta":"-31.3013","rho":"-54.5755","vanna":"0.00214396","volga":"1.19711"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0091","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-66000-P","mark_price":"3095.52949354","mark_iv":"0.42434","delta":"-0.23533","greeks":{"delta":"-0.23533","gamma":"0.0000157085","vega":"144.579","theta":"-19.492","rho":"-11.7117","vanna":"0.00214396","volga":"1.19711"},"last_traded_price":"","bid":"2931.62","bid_size":"1","bid_iv":"0.41371","ask":"3082.53","ask_size":"1","ask_iv":"0.42421","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0221","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-68000-C","mark_price":"12993.84903896","mark_iv":"0.41752","delta":"0.75101","greeks":{"delta":"0.75101","gamma":"0.0000171928","vega":"155.696","theta":"-32.2203","rho":"-49.1613","vanna":"0.00183321","volga":"0.873106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0094","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-68000-P","mark_price":"3664.50472551","mark_iv":"0.41752","delta":"-0.27031","greeks":{"delta":"-0.27031","gamma":"0.0000171928","vega":"155.696","theta":"-20.411","rho":"-13.8644","vanna":"0.00183321","volga":"0.873106"},"last_traded_price":"","bid":"3485.22","bid_size":"1","bid_iv":"0.40718","ask":"3639.12","ask_size":"1","ask_iv":"0.41711","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0211","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-70000-C","mark_price":"11647.07009584","mark_iv":"0.41153","delta":"0.71334","greeks":{"delta":"0.71334","gamma":"0.0000185708","vega":"165.765","theta":"-32.9477","rho":"-44.0659","vanna":"0.00141944","volga":"0.558811"},"last_traded_price":"11679.48","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"7416458.68744595","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"80","funding_rate":"","price_change_rate_24h":"-0.0097","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-70000-P","mark_price":"4317.72578244","mark_iv":"0.41153","delta":"-0.30798","greeks":{"delta":"-0.30798","gamma":"0.0000185708","vega":"165.765","theta":"-21.1384","rho":"-16.3358","vanna":"0.00141944","volga":"0.558811"},"last_traded_price":"2871.46","bid":"4142.41","bid_size":"1","bid_iv":"0.40135","ask":"4294.45","ask_size":"1","ask_iv":"0.41054","volume_24h":"0","total_volume":"16530.139420719","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-72000-C","mark_price":"10389.80587961","mark_iv":"0.40636","delta":"0.67339","greeks":{"delta":"0.67339","gamma":"0.0000197885","vega":"174.412","theta":"-33.4475","rho":"-39.3091","vanna":"0.000911038","volga":"0.283274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-72000-P","mark_price":"5060.46156615","mark_iv":"0.40636","delta":"-0.34792","greeks":{"delta":"-0.34792","gamma":"0.0000197885","vega":"174.412","theta":"-21.6382","rho":"-19.1459","vanna":"0.000911038","volga":"0.283274"},"last_traded_price":"","bid":"4864.58","bid_size":"1","bid_iv":"0.39625","ask":"5035.36","ask_size":"1","ask_iv":"0.40606","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0191","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-74000-C","mark_price":"9225.86665111","mark_iv":"0.40195","delta":"0.63171","greeks":{"delta":"0.63171","gamma":"0.0000207974","vega":"181.319","theta":"-33.6927","rho":"-34.9054","vanna":"0.000323969","volga":"0.0739856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0098","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-74000-P","mark_price":"5896.52233773","mark_iv":"0.40195","delta":"-0.3896","greeks":{"delta":"-0.3896","gamma":"0.0000207974","vega":"181.319","theta":"-21.8834","rho":"-22.3091","vanna":"0.000323969","volga":"0.0739856"},"last_traded_price":"","bid":"5677.3","bid_size":"1","bid_iv":"0.39125","ask":"5876.81","ask_size":"1","ask_iv":"0.40226","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0182","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-75000-C","mark_price":"8679.62759454","mark_iv":"0.40003","delta":"0.61041","greeks":{"delta":"0.61041","gamma":"0.0000212111","vega":"184.041","theta":"-33.7144","rho":"-32.8388","vanna":"0.00000773613","volga":"0.00144873"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0101","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-75000-P","mark_price":"6350.2832811","mark_iv":"0.40003","delta":"-0.4109","greeks":{"delta":"-0.4109","gamma":"0.0000212111","vega":"184.041","theta":"-21.905","rho":"-24.0258","vanna":"0.00000773613","volga":"0.00144873"},"last_traded_price":"5823.33","bid":"6121.31","bid_size":"1","bid_iv":"0.38894","ask":"6338.87","ask_size":"1","ask_iv":"0.40076","volume_24h":"0","total_volume":"77142.23239458","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0177","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-76000-C","mark_price":"8157.37729573","mark_iv":"0.39829","delta":"0.58892","greeks":{"delta":"0.58892","gamma":"0.0000215593","vega":"186.246","theta":"-33.6675","rho":"-30.8629","vanna":"-0.000319367","volga":"-0.0467354"},"last_traded_price":"","bid":"8072.34","bid_size":"1","bid_iv":"0.39364","ask":"8516.65","ask_size":"1","ask_iv":"0.4175","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0098","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-76000-P","mark_price":"6828.03298215","mark_iv":"0.39829","delta":"-0.4324","greeks":{"delta":"-0.4324","gamma":"0.0000215593","vega":"186.246","theta":"-21.8582","rho":"-25.8334","vanna":"-0.000319367","volga":"-0.0467354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0174","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-78000-C","mark_price":"7184.66989189","mark_iv":"0.39531","delta":"0.54568","greeks":{"delta":"0.54568","gamma":"0.0000220493","vega":"189.055","theta":"-33.369","rho":"-27.1827","vanna":"-0.000992238","volga":"-0.0646572"},"last_traded_price":"7334.32","bid":"7191.36","bid_size":"1","bid_iv":"0.39348","ask":"7526.03","ask_size":"1","ask_iv":"0.41117","volume_24h":"0","total_volume":"19848.86430424","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.52","funding_rate":"","price_change_rate_24h":"-0.0098","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-78000-P","mark_price":"7855.32557848","mark_iv":"0.39531","delta":"-0.47563","greeks":{"delta":"-0.47563","gamma":"0.0000220493","vega":"189.055","theta":"-21.5597","rho":"-29.7201","vanna":"-0.000992238","volga":"-0.0646572"},"last_traded_price":"7756.88","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"19848.86430424","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.52","funding_rate":"","price_change_rate_24h":"0.0165","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-80000-C","mark_price":"6306.30614306","mark_iv":"0.39298","delta":"0.50267","greeks":{"delta":"0.50267","gamma":"0.0000222578","vega":"189.72","theta":"-32.8071","rho":"-23.8595","vanna":"-0.00166623","volga":"0.0247295"},"last_traded_price":"6256.44","bid":"6332.88","bid_size":"1","bid_iv":"0.39273","ask":"6612.14","ask_size":"1","ask_iv":"0.40744","volume_24h":"0","total_volume":"4201238.97931044095","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"80.812","funding_rate":"","price_change_rate_24h":"-0.0094","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-80000-P","mark_price":"8976.96182974","mark_iv":"0.39298","delta":"-0.51864","greeks":{"delta":"-0.51864","gamma":"0.0000222578","vega":"189.72","theta":"-20.9978","rho":"-33.9637","vanna":"-0.00166623","volga":"0.0247295"},"last_traded_price":"7868.38","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"28654.6860357432","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.72","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-82000-C","mark_price":"5519.22158918","mark_iv":"0.39126","delta":"0.46053","greeks":{"delta":"0.46053","gamma":"0.0000221905","vega":"188.319","theta":"-32.003","rho":"-20.8816","vanna":"-0.00231397","volga":"0.216115"},"last_traded_price":"8170","bid":"5561.76","bid_size":"1","bid_iv":"0.39269","ask":"5795.19","ask_size":"1","ask_iv":"0.40507","volume_24h":"0","total_volume":"29307.920059386","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.72","funding_rate":"","price_change_rate_24h":"-0.0089","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-82000-P","mark_price":"10189.87727573","mark_iv":"0.39126","delta":"-0.56079","greeks":{"delta":"-0.56079","gamma":"0.0000221905","vega":"188.319","theta":"-20.1937","rho":"-38.5527","vanna":"-0.00231397","volga":"0.216115"},"last_traded_price":"7410","bid":"9897.81","bid_size":"1","bid_iv":"0.37722","ask":"10269.59","ask_size":"1","ask_iv":"0.39695","volume_24h":"0","total_volume":"29307.920059386","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.72","funding_rate":"","price_change_rate_24h":"0.0149","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-84000-C","mark_price":"4818.9675781","mark_iv":"0.3901","delta":"0.41981","greeks":{"delta":"0.41981","gamma":"0.0000218666","vega":"185.02","theta":"-30.9872","rho":"-18.2322","vanna":"-0.00291157","volga":"0.495704"},"last_traded_price":"8712.67","bid":"4822.21","bid_size":"1","bid_iv":"0.39009","ask":"5083.1","ask_size":"1","ask_iv":"0.40417","volume_24h":"0","total_volume":"39829.05579601493","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.96","funding_rate":"","price_change_rate_24h":"-0.0079","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-84000-P","mark_price":"11489.62326466","mark_iv":"0.3901","delta":"-0.60151","greeks":{"delta":"-0.60151","gamma":"0.0000218666","vega":"185.02","theta":"-19.1779","rho":"-43.4702","vanna":"-0.00291157","volga":"0.495704"},"last_traded_price":"8031.47","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"39328.6848396728","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.96","funding_rate":"","price_change_rate_24h":"0.0141","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-85000-C","mark_price":"4499.70783963","mark_iv":"0.38972","delta":"0.40013","greeks":{"delta":"0.40013","gamma":"0.0000216174","vega":"182.731","theta":"-30.4111","rho":"-17.0243","vanna":"-0.00318548","volga":"0.662513"},"last_traded_price":"8740.02","bid":"4524.22","bid_size":"1","bid_iv":"0.38963","ask":"4754.11","ask_size":"1","ask_iv":"0.40216","volume_24h":"0","total_volume":"64590.621700079","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.54","funding_rate":"","price_change_rate_24h":"-0.0073","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-85000-P","mark_price":"12170.36352602","mark_iv":"0.38972","delta":"-0.62118","greeks":{"delta":"-0.62118","gamma":"0.0000216174","vega":"182.731","theta":"-18.6018","rho":"-46.0457","vanna":"-0.00318548","volga":"0.662513"},"last_traded_price":"8599.24","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"9976.3656","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.24","funding_rate":"","price_change_rate_24h":"0.0137","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-86000-C","mark_price":"4200.01687235","mark_iv":"0.38946","delta":"0.38098","greeks":{"delta":"0.38098","gamma":"0.0000213159","vega":"180.062","theta":"-29.7961","rho":"-15.8905","vanna":"-0.0034403","volga":"0.84358"},"last_traded_price":"6165.97","bid":"4234.02","bid_size":"1","bid_iv":"0.38996","ask":"4444.49","ask_size":"1","ask_iv":"0.40159","volume_24h":"0","total_volume":"20046.13737577557","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.482","funding_rate":"","price_change_rate_24h":"-0.007","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-86000-P","mark_price":"12870.67255886","mark_iv":"0.38946","delta":"-0.64034","greeks":{"delta":"-0.64034","gamma":"0.0000213159","vega":"180.062","theta":"-17.9868","rho":"-48.6953","vanna":"-0.0034403","volga":"0.84358"},"last_traded_price":"9403.84","bid":"12519.39","bid_size":"1","bid_iv":"0.37204","ask":"12944.49","ask_size":"1","ask_iv":"0.39566","volume_24h":"0","total_volume":"19965.9653865648","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.48","funding_rate":"","price_change_rate_24h":"0.0134","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-88000-C","mark_price":"3656.09575375","mark_iv":"0.38929","delta":"0.34439","greeks":{"delta":"0.34439","gamma":"0.0000205751","vega":"173.729","theta":"-28.4693","rho":"-13.8326","vanna":"-0.00388746","volga":"1.23654"},"last_traded_price":"8991.85","bid":"3703.79","bid_size":"1","bid_iv":"0.39073","ask":"3880.86","ask_size":"1","ask_iv":"0.40085","volume_24h":"0","total_volume":"41152.8539146416","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.96","funding_rate":"","price_change_rate_24h":"-0.0056","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-88000-P","mark_price":"14326.75144016","mark_iv":"0.38929","delta":"-0.67692","greeks":{"delta":"-0.67692","gamma":"0.0000205751","vega":"173.729","theta":"-16.66","rho":"-54.2042","vanna":"-0.00388746","volga":"1.23654"},"last_traded_price":"8877.17","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"41152.8539146416","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.96","funding_rate":"","price_change_rate_24h":"0.0126","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-90000-C","mark_price":"3180.50888614","mark_iv":"0.38955","delta":"0.31029","greeks":{"delta":"0.31029","gamma":"0.0000196846","vega":"166.322","theta":"-27.0468","rho":"-12.0332","vanna":"-0.00424649","volga":"1.65087"},"last_traded_price":"3220.59","bid":"3221.01","bid_size":"1","bid_iv":"0.39075","ask":"3391.9","ask_size":"1","ask_iv":"0.40094","volume_24h":"0","total_volume":"3096434.9095611143","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"23.78","funding_rate":"","price_change_rate_24h":"-0.0042","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-90000-P","mark_price":"15851.16457249","mark_iv":"0.38955","delta":"-0.71102","greeks":{"delta":"-0.71102","gamma":"0.0000196846","vega":"166.322","theta":"-15.2375","rho":"-59.9718","vanna":"-0.00424649","volga":"1.65087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0118","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-92000-C","mark_price":"2766.43093684","mark_iv":"0.39021","delta":"0.27882","greeks":{"delta":"0.27882","gamma":"0.0000186849","vega":"158.139","theta":"-25.5661","rho":"-10.4666","vanna":"-0.00451637","volga":"2.06463"},"last_traded_price":"","bid":"2807.71","bid_size":"1","bid_iv":"0.39185","ask":"2963.07","ask_size":"1","ask_iv":"0.40157","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0025","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-92000-P","mark_price":"17437.08662329","mark_iv":"0.39021","delta":"-0.74249","greeks":{"delta":"-0.74249","gamma":"0.0000186849","vega":"158.139","theta":"-13.7568","rho":"-65.972","vanna":"-0.00451637","volga":"2.06463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0111","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-94000-C","mark_price":"2407.14858829","mark_iv":"0.39121","delta":"0.25001","greeks":{"delta":"0.25001","gamma":"0.0000176139","vega":"149.459","theta":"-24.0611","rho":"-9.10728","vanna":"-0.00470063","volga":"2.45923"},"last_traded_price":"","bid":"2428.84","bid_size":"1","bid_iv":"0.39192","ask":"2588.45","ask_size":"1","ask_iv":"0.40248","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0006","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-94000-P","mark_price":"19077.80427481","mark_iv":"0.39121","delta":"-0.7713","greeks":{"delta":"-0.7713","gamma":"0.0000176139","vega":"149.459","theta":"-12.2518","rho":"-72.1795","vanna":"-0.00470063","volga":"2.45923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-95000-C","mark_price":"2246.03526678","mark_iv":"0.39184","delta":"0.2366","greeks":{"delta":"0.2366","gamma":"0.0000170625","vega":"145.011","theta":"-23.3087","rho":"-8.49772","vanna":"-0.0047627","volga":"2.64468"},"last_traded_price":"3311.1","bid":"2265.31","bid_size":"1","bid_iv":"0.39253","ask":"2419.27","ask_size":"1","ask_iv":"0.40301","volume_24h":"0","total_volume":"231049.40693818509","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"5.942","funding_rate":"","price_change_rate_24h":"0.0003","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-95000-P","mark_price":"19916.69095335","mark_iv":"0.39184","delta":"-0.78472","greeks":{"delta":"-0.78472","gamma":"0.0000170625","vega":"145.011","theta":"-11.4994","rho":"-75.3534","vanna":"-0.0047627","volga":"2.64468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0101","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-96000-C","mark_price":"2096.24588975","mark_iv":"0.39253","delta":"0.22383","greeks":{"delta":"0.22383","gamma":"0.0000165056","vega":"140.529","theta":"-22.5607","rho":"-7.931","vanna":"-0.00480614","volga":"2.82031"},"last_traded_price":"","bid":"2112.9","bid_size":"1","bid_iv":"0.39325","ask":"2262.08","ask_size":"1","ask_iv":"0.40373","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0012","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-96000-P","mark_price":"20766.90157631","mark_iv":"0.39253","delta":"-0.79748","greeks":{"delta":"-0.79748","gamma":"0.0000165056","vega":"140.529","theta":"-10.7514","rho":"-78.5701","vanna":"-0.00480614","volga":"2.82031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-98000-C","mark_price":"1827.73347607","mark_iv":"0.39414","delta":"0.2002","greeks":{"delta":"0.2002","gamma":"0.0000153888","vega":"131.556","theta":"-21.0887","rho":"-6.9151","vanna":"-0.00484196","volga":"3.13795"},"last_traded_price":"","bid":"1840.38","bid_size":"1","bid_iv":"0.39476","ask":"1978.22","ask_size":"1","ask_iv":"0.40509","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-98000-P","mark_price":"22498.38916259","mark_iv":"0.39414","delta":"-0.82112","greeks":{"delta":"-0.82112","gamma":"0.0000153888","vega":"131.556","theta":"-9.27941","rho":"-85.1211","vanna":"-0.00484196","volga":"3.13795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0092","future_funding_rate":"0.00009997","forward_rate":"0.055741","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-100000-C","mark_price":"15.87642478","mark_iv":"0.47078","delta":"0.00623","greeks":{"delta":"0.00623","gamma":"0.00000215644","vega":"3.0448","theta":"-3.83198","rho":"-0.00830583","vanna":"-0.000222749","volga":"0.42165"},"last_traded_price":"62.36","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2917862.71395446848","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"24.868","funding_rate":"","price_change_rate_24h":"-0.286","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-100000-P","mark_price":"24058.98059388","mark_iv":"0.47078","delta":"-0.99696","greeks":{"delta":"-0.99696","gamma":"0.00000215644","vega":"3.0448","theta":"8.82398","rho":"-12.5866","vanna":"-0.000222749","volga":"0.42165"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0082","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-102000-C","mark_price":"11.27203211","mark_iv":"0.48241","delta":"0.00445","greeks":{"delta":"0.00445","gamma":"0.00000156176","vega":"2.2596","theta":"-2.91047","rho":"-0.00589702","vanna":"-0.000168698","volga":"0.334225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3323","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-102000-P","mark_price":"26054.37620119","mark_iv":"0.48241","delta":"-0.99873","greeks":{"delta":"-0.99873","gamma":"0.00000156176","vega":"2.2596","theta":"9.74549","rho":"-13.6305","vanna":"-0.000168698","volga":"0.334225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0076","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-104000-C","mark_price":"8.09168143","mark_iv":"0.49375","delta":"0.00322","greeks":{"delta":"0.00322","gamma":"0.00000113948","vega":"1.68738","theta":"-2.2221","rho":"-0.0042332","vanna":"-0.000128136","volga":"0.264469"},"last_traded_price":"27.11","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4065978.26247549971","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"29.79","funding_rate":"","price_change_rate_24h":"-0.3765","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-104000-P","mark_price":"28051.19585046","mark_iv":"0.49375","delta":"-0.99997","greeks":{"delta":"-0.99997","gamma":"0.00000113948","vega":"1.68738","theta":"10.4339","rho":"-14.6751","vanna":"-0.000128136","volga":"0.264469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-105000-C","mark_price":"6.88213475","mark_iv":"0.4993","delta":"0.00274","greeks":{"delta":"0.00274","gamma":"0.000000975982","vega":"1.46151","theta":"-1.94537","rho":"-0.00360042","vanna":"-0.000111818","volga":"0.23521"},"last_traded_price":"602.68","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"169652.76731187","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3979","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-105000-P","mark_price":"29049.98630378","mark_iv":"0.4993","delta":"-1.00044","greeks":{"delta":"-1.00044","gamma":"0.000000975982","vega":"1.46151","theta":"10.7106","rho":"-15.1976","vanna":"-0.000111818","volga":"0.23521"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0068","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-106000-C","mark_price":"5.86754243","mark_iv":"0.50477","delta":"0.00234","greeks":{"delta":"0.00234","gamma":"0.000000837439","vega":"1.2678","theta":"-1.70525","rho":"-0.00306963","vanna":"-0.0000976691","volga":"0.209198"},"last_traded_price":"3.79","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.721","volume_24h":"0","total_volume":"3978.19781631064","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"-0.4184","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-106000-P","mark_price":"30048.97171151","mark_iv":"0.50477","delta":"-1.00084","greeks":{"delta":"-1.00084","gamma":"0.000000837439","vega":"1.2678","theta":"10.9507","rho":"-15.7203","vanna":"-0.0000976691","volga":"0.209198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0066","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-108000-C","mark_price":"4.29437974","mark_iv":"0.51549","delta":"0.00172","greeks":{"delta":"0.00172","gamma":"0.000000619802","vega":"0.958245","theta":"-1.31515","rho":"-0.00224663","vanna":"-0.0000747351","volga":"0.165581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4571","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-108000-P","mark_price":"32047.39854882","mark_iv":"0.51549","delta":"-1.00147","greeks":{"delta":"-1.00147","gamma":"0.000000619802","vega":"0.958245","theta":"11.3408","rho":"-16.7658","vanna":"-0.0000747351","volga":"0.165581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0062","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-110000-C","mark_price":"3.17002415","mark_iv":"0.52591","delta":"0.00127","greeks":{"delta":"0.00127","gamma":"0.000000461841","vega":"0.728454","theta":"-1.01921","rho":"-0.00165841","vanna":"-0.0000574194","volga":"0.131227"},"last_traded_price":"155.45","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1666100.69481291569","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.038","funding_rate":"","price_change_rate_24h":"-0.4931","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-110000-P","mark_price":"34046.27419326","mark_iv":"0.52591","delta":"-1.00191","greeks":{"delta":"-1.00191","gamma":"0.000000461841","vega":"0.728454","theta":"11.6367","rho":"-17.8115","vanna":"-0.0000574194","volga":"0.131227"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0059","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-112000-C","mark_price":"2.35869959","mark_iv":"0.53602","delta":"0.00095","greeks":{"delta":"0.00095","gamma":"0.00000034638","vega":"0.556845","theta":"-0.793553","rho":"-0.00123397","vanna":"-0.0000442997","volga":"0.104186"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5262","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-112000-P","mark_price":"36045.46286871","mark_iv":"0.53602","delta":"-1.00224","greeks":{"delta":"-1.00224","gamma":"0.00000034638","vega":"0.556845","theta":"11.8624","rho":"-18.8574","vanna":"-0.0000442997","volga":"0.104186"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0056","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-115000-C","mark_price":"1.53476526","mark_iv":"0.55065","delta":"0.00062","greeks":{"delta":"0.00062","gamma":"0.000000227596","vega":"0.375872","theta":"-0.549779","rho":"-0.00080292","vanna":"-0.0000302567","volga":"0.0740007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5719","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-115000-P","mark_price":"39044.63893429","mark_iv":"0.55065","delta":"-1.00257","greeks":{"delta":"-1.00257","gamma":"0.000000227596","vega":"0.375872","theta":"12.1062","rho":"-20.4264","vanna":"-0.0000302567","volga":"0.0740007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0051","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-120000-C","mark_price":"0.77490253","mark_iv":"0.57367","delta":"0.00031","greeks":{"delta":"0.00031","gamma":"0.000000116312","vega":"0.200119","theta":"-0.30457","rho":"-0.000405394","vanna":"-0.0000163603","volga":"0.0423617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6365","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-120000-P","mark_price":"44043.87907157","mark_iv":"0.57367","delta":"-1.00287","greeks":{"delta":"-1.00287","gamma":"0.000000116312","vega":"0.200119","theta":"12.3514","rho":"-23.0418","vanna":"-0.0000163603","volga":"0.0423617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0046","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-130000-C","mark_price":"0.21916331","mark_iv":"0.61521","delta":"0.00009","greeks":{"delta":"0.00009","gamma":"0.0000000333838","vega":"0.0615968","theta":"-0.100352","rho":"-0.000114656","vanna":"-0.000005143","volga":"0.014597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7332","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-130000-P","mark_price":"54043.32333236","mark_iv":"0.61521","delta":"-1.0031","greeks":{"delta":"-1.0031","gamma":"0.0000000333838","vega":"0.0615968","theta":"12.5556","rho":"-28.273","vanna":"-0.000005143","volga":"0.014597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0037","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-140000-C","mark_price":"0.0694004","mark_iv":"0.65174","delta":"0.00003","greeks":{"delta":"0.00003","gamma":"0.0000000106562","vega":"0.0208295","theta":"-0.0359037","rho":"-0.0000363072","vanna":"-0.00000176289","volga":"0.00537571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7996","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-140000-P","mark_price":"64043.17356943","mark_iv":"0.65174","delta":"-1.00316","greeks":{"delta":"-1.00316","gamma":"0.0000000106562","vega":"0.0208295","theta":"12.6201","rho":"-33.5045","vanna":"-0.00000176289","volga":"0.00537571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-150000-C","mark_price":"0.02408578","mark_iv":"0.68425","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.00000000371542","vega":"0.00762472","theta":"-0.0137849","rho":"-0.0000126006","vanna":"-0.000000651404","volga":"0.00210585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8463","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-150000-P","mark_price":"74043.1282548","mark_iv":"0.68425","delta":"-1.00318","greeks":{"delta":"-1.00318","gamma":"0.00000000371542","vega":"0.00762472","theta":"12.6422","rho":"-38.736","vanna":"-0.000000651404","volga":"0.00210585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0027","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-160000-C","mark_price":"0.01","mark_iv":"0.71346","delta":"0","greeks":{"delta":"0","gamma":"0.00000000139601","vega":"0.00298719","theta":"-0.00562702","rho":"-0.00000472129","vanna":"-0.000000256964","volga":"0.000872366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.867","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-160000-P","mark_price":"84043.11319368","mark_iv":"0.71346","delta":"-1.00318","greeks":{"delta":"-1.00318","gamma":"0.00000000139601","vega":"0.00298719","theta":"12.6503","rho":"-43.9676","vanna":"-0.000000256964","volga":"0.000872366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-170000-C","mark_price":"0.01","mark_iv":"0.73995","delta":"0","greeks":{"delta":"0","gamma":"0.000000000559379","vega":"0.0012414","theta":"-0.00242382","rho":"-0.00000188856","vanna":"-0.000000107347","volga":"0.000380018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7361","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-170000-P","mark_price":"94043.10777907","mark_iv":"0.73995","delta":"-1.00319","greeks":{"delta":"-1.00319","gamma":"0.000000000559379","vega":"0.0012414","theta":"12.6535","rho":"-49.1991","vanna":"-0.000000107347","volga":"0.000380018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-180000-C","mark_price":"0.01","mark_iv":"0.76415","delta":"0","greeks":{"delta":"0","gamma":"0.000000000237061","vega":"0.000543304","theta":"-0.00109495","rho":"-0.000000799507","vanna":"-0.0000000471746","volga":"0.000173199"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4983","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-180000-P","mark_price":"104043.1056973","mark_iv":"0.76415","delta":"-1.00319","greeks":{"delta":"-1.00319","gamma":"0.000000000237061","vega":"0.000543304","theta":"12.6549","rho":"-54.4307","vanna":"-0.0000000471746","volga":"0.000173199"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-200000-C","mark_price":"0.01","mark_iv":"0.80698","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000490965","vega":"0.000118827","theta":"-0.00025271","rho":"-0.00000016541","vanna":"-0.0000000103802","volga":"0.0000404993"},"last_traded_price":"0.14","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"19454.51379558283","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.236","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-200000-P","mark_price":"124043.10448524","mark_iv":"0.80698","delta":"-1.00319","greeks":{"delta":"-1.00319","gamma":"0.0000000000490965","vega":"0.000118827","theta":"12.6557","rho":"-64.8938","vanna":"-0.0000000103802","volga":"0.0000404993"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0016","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-40000-C","mark_price":"35957.933036","mark_iv":"0.83314","delta":"1.00292","greeks":{"delta":"1.00292","gamma":"0.0000000696107","vega":"0.173939","theta":"-13.032","rho":"-18.8116","vanna":"0.00000901644","volga":"0.0236245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0056","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-40000-P","mark_price":"1.03720504","mark_iv":"0.83314","delta":"-0.00027","greeks":{"delta":"-0.00027","gamma":"0.0000000696107","vega":"0.173939","theta":"-0.376046","rho":"-0.000542619","vanna":"0.00000901644","volga":"0.0236245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3868","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-50000-C","mark_price":"25969.2096359","mark_iv":"0.69116","delta":"0.99995","greeks":{"delta":"0.99995","gamma":"0.00000081821","vega":"1.69608","theta":"-15.6847","rho":"-13.5859","vanna":"0.0000831636","volga":"0.171528"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0076","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-50000-P","mark_price":"12.31380495","mark_iv":"0.69116","delta":"-0.00323","greeks":{"delta":"-0.00323","gamma":"0.00000081821","vega":"1.69608","theta":"-3.02874","rho":"-0.00644203","vanna":"0.0000831636","volga":"0.171528"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2336","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-58000-C","mark_price":"18026.23183938","mark_iv":"0.58141","delta":"0.98503","greeks":{"delta":"0.98503","gamma":"0.00000443075","vega":"7.72608","theta":"-24.1891","rho":"-9.43051","vanna":"0.000344302","volga":"0.546081"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0106","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-58000-P","mark_price":"69.33600854","mark_iv":"0.58141","delta":"-0.01815","greeks":{"delta":"-0.01815","gamma":"0.00000443075","vega":"7.72608","theta":"-11.5331","rho":"-0.0362735","vanna":"0.000344302","volga":"0.546081"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1384","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-60000-C","mark_price":"16061.62878848","mark_iv":"0.5543","delta":"0.97589","greeks":{"delta":"0.97589","gamma":"0.00000655678","vega":"10.9003","theta":"-28.1324","rho":"-8.40272","vanna":"0.000466626","volga":"0.679565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0118","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-60000-P","mark_price":"104.73295771","mark_iv":"0.5543","delta":"-0.0273","greeks":{"delta":"-0.0273","gamma":"0.00000655678","vega":"10.9003","theta":"-15.4765","rho":"-0.0547916","vanna":"0.000466626","volga":"0.679565"},"last_traded_price":"383.75","bid":"86.47","bid_size":"1","bid_iv":"0.53824","ask":"121.63","ask_size":"1","ask_iv":"0.57083","volume_24h":"0","total_volume":"1179118.97431425","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"15","funding_rate":"","price_change_rate_24h":"0.1176","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-62000-C","mark_price":"14114.44831587","mark_iv":"0.52742","delta":"0.96242","greeks":{"delta":"0.96242","gamma":"0.00000958662","vega":"15.1643","theta":"-33.084","rho":"-7.38405","vanna":"0.000616204","volga":"0.813382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0131","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-62000-P","mark_price":"157.5524851","mark_iv":"0.52742","delta":"-0.04077","greeks":{"delta":"-0.04077","gamma":"0.00000958662","vega":"15.1643","theta":"-20.428","rho":"-0.0824244","vanna":"0.000616204","volga":"0.813382"},"last_traded_price":"","bid":"132.93","bid_size":"1","bid_iv":"0.51238","ask":"172.85","ask_size":"1","ask_iv":"0.53928","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0989","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-64000-C","mark_price":"12193.39789644","mark_iv":"0.5009","delta":"0.9427","greeks":{"delta":"0.9427","gamma":"0.0000138291","vega":"20.7755","theta":"-39.142","rho":"-6.37904","vanna":"0.000787564","volga":"0.925647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0149","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-64000-P","mark_price":"236.50206545","mark_iv":"0.5009","delta":"-0.06049","greeks":{"delta":"-0.06049","gamma":"0.0000138291","vega":"20.7755","theta":"-26.4861","rho":"-0.123727","vanna":"0.000787564","volga":"0.925647"},"last_traded_price":"320.51","bid":"202.67","bid_size":"1","bid_iv":"0.48654","ask":"255.97","ask_size":"1","ask_iv":"0.51273","last_iv":"0.52278","volume_24h":"0","total_volume":"2412290.14508322532","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"15.756","funding_rate":"","price_change_rate_24h":"0.0825","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-65000-C","mark_price":"11246.59485704","mark_iv":"0.48786","delta":"0.92968","greeks":{"delta":"0.92968","gamma":"0.0000165116","vega":"24.1594","theta":"-42.5908","rho":"-5.88371","vanna":"0.000876576","volga":"0.963589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0159","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-65000-P","mark_price":"289.69902597","mark_iv":"0.48786","delta":"-0.07351","greeks":{"delta":"-0.07351","gamma":"0.0000165116","vega":"24.1594","theta":"-29.9349","rho":"-0.151558","vanna":"0.000876576","volga":"0.963589"},"last_traded_price":"","bid":"255.39","bid_size":"1","bid_iv":"0.47551","ask":"304.97","ask_size":"1","ask_iv":"0.49642","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0747","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-66000-C","mark_price":"10311.80551051","mark_iv":"0.47501","delta":"0.91401","greeks":{"delta":"0.91401","gamma":"0.000019622","vega":"27.9544","theta":"-46.3007","rho":"-5.39467","vanna":"0.000962967","volga":"0.982554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0171","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-66000-P","mark_price":"354.90967961","mark_iv":"0.47501","delta":"-0.08918","greeks":{"delta":"-0.08918","gamma":"0.000019622","vega":"27.9544","theta":"-33.6448","rho":"-0.185673","vanna":"0.000962967","volga":"0.982554"},"last_traded_price":"435.09","bid":"321.1","bid_size":"1","bid_iv":"0.46485","ask":"373.87","ask_size":"1","ask_iv":"0.48395","volume_24h":"0","total_volume":"438897.72817070866","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"9.976","funding_rate":"","price_change_rate_24h":"0.068","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-67000-C","mark_price":"9391.82169484","mark_iv":"0.46242","delta":"0.89521","greeks":{"delta":"0.89521","gamma":"0.00002319","vega":"32.1619","theta":"-50.2365","rho":"-4.91338","vanna":"0.00104114","volga":"0.976864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0184","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-67000-P","mark_price":"434.92586396","mark_iv":"0.46242","delta":"-0.10798","greeks":{"delta":"-0.10798","gamma":"0.00002319","vega":"32.1619","theta":"-37.5806","rho":"-0.227534","vanna":"0.00104114","volga":"0.976864"},"last_traded_price":"513.65","bid":"401.36","bid_size":"1","bid_iv":"0.45495","ask":"464.53","ask_size":"1","ask_iv":"0.47471","last_iv":"0.48673","volume_24h":"0","total_volume":"697826.26987657938","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"14.964","funding_rate":"","price_change_rate_24h":"0.0617","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-68000-C","mark_price":"8490.07823596","mark_iv":"0.45016","delta":"0.87274","greeks":{"delta":"0.87274","gamma":"0.0000272271","vega":"36.7593","theta":"-54.3391","rho":"-4.44163","vanna":"0.00110358","volga":"0.941054"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0196","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-68000-P","mark_price":"533.18240522","mark_iv":"0.45016","delta":"-0.13045","greeks":{"delta":"-0.13045","gamma":"0.0000272271","vega":"36.7593","theta":"-41.6832","rho":"-0.278937","vanna":"0.00110358","volga":"0.941054"},"last_traded_price":"637.88","bid":"502.81","bid_size":"1","bid_iv":"0.44471","ask":"561.63","ask_size":"1","ask_iv":"0.46078","last_iv":"0.51502","volume_24h":"0","total_volume":"1955403.79659690108","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"7.674","funding_rate":"","price_change_rate_24h":"0.0573","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-69000-C","mark_price":"7610.76295344","mark_iv":"0.4383","delta":"0.84604","greeks":{"delta":"0.84604","gamma":"0.0000317135","vega":"41.6889","theta":"-58.519","rho":"-3.98161","vanna":"0.00114071","volga":"0.870874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0216","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-69000-P","mark_price":"653.86712247","mark_iv":"0.4383","delta":"-0.15715","greeks":{"delta":"-0.15715","gamma":"0.0000317135","vega":"41.6889","theta":"-45.863","rho":"-0.342074","vanna":"0.00114071","volga":"0.870874"},"last_traded_price":"508.16","bid":"613.65","bid_size":"1","bid_iv":"0.4308","ask":"685.03","ask_size":"1","ask_iv":"0.448","volume_24h":"0","total_volume":"169652.76731187","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0532","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-70000-C","mark_price":"6758.90695593","mark_iv":"0.42696","delta":"0.81454","greeks":{"delta":"0.81454","gamma":"0.0000365828","vega":"46.8457","theta":"-62.6492","rho":"-3.53596","vanna":"0.0011411","volga":"0.76474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0237","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-70000-P","mark_price":"802.01112469","mark_iv":"0.42696","delta":"-0.18864","greeks":{"delta":"-0.18864","gamma":"0.0000365828","vega":"46.8457","theta":"-49.9932","rho":"-0.419576","vanna":"0.0011411","volga":"0.76474"},"last_traded_price":"965.52","bid":"764.5","bid_size":"1","bid_iv":"0.42132","ask":"833.08","ask_size":"1","ask_iv":"0.43601","last_iv":"0.46348","volume_24h":"0","total_volume":"344796.36641644468","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"4.906","funding_rate":"","price_change_rate_24h":"0.0499","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-71000-C","mark_price":"5940.41978962","mark_iv":"0.41626","delta":"0.77777","greeks":{"delta":"0.77777","gamma":"0.0000417043","vega":"52.065","theta":"-66.561","rho":"-3.10776","vanna":"0.00109229","volga":"0.625589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0258","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-71000-P","mark_price":"983.5239587","mark_iv":"0.41626","delta":"-0.22541","greeks":{"delta":"-0.22541","gamma":"0.0000417043","vega":"52.065","theta":"-53.905","rho":"-0.514536","vanna":"0.00109229","volga":"0.625589"},"last_traded_price":"1090","bid":"937.85","bid_size":"1","bid_iv":"0.40945","ask":"1014.45","ask_size":"1","ask_iv":"0.42421","volume_24h":"0","total_volume":"438896.95554961276","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.0473","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-72000-C","mark_price":"5162.01692947","mark_iv":"0.40632","delta":"0.73541","greeks":{"delta":"0.73541","gamma":"0.0000468679","vega":"57.1145","theta":"-70.0441","rho":"-2.70054","vanna":"0.00098244","volga":"0.462778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-72000-P","mark_price":"1205.12109895","mark_iv":"0.40632","delta":"-0.26778","greeks":{"delta":"-0.26778","gamma":"0.0000468679","vega":"57.1145","theta":"-57.3881","rho":"-0.630465","vanna":"0.00098244","volga":"0.462778"},"last_traded_price":"1268.23","bid":"1148.62","bid_size":"1","bid_iv":"0.3973","ask":"1227.14","ask_size":"1","ask_iv":"0.41109","volume_24h":"0","total_volume":"1303688.75892004613","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"28.882","funding_rate":"","price_change_rate_24h":"0.0457","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-73000-C","mark_price":"4430.97541189","mark_iv":"0.39729","delta":"0.68742","greeks":{"delta":"0.68742","gamma":"0.0000517784","vega":"61.6968","theta":"-72.8555","rho":"-2.31809","vanna":"0.000803","volga":"0.293291"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0303","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-73000-P","mark_price":"1474.07958075","mark_iv":"0.39729","delta":"-0.31577","greeks":{"delta":"-0.31577","gamma":"0.0000517784","vega":"61.6968","theta":"-60.1996","rho":"-0.771172","vanna":"0.000803","volga":"0.293291"},"last_traded_price":"530","bid":"1398.13","bid_size":"1","bid_iv":"0.38907","ask":"1488.84","ask_size":"1","ask_iv":"0.40383","last_iv":"0.4055","volume_24h":"0","total_volume":"1470493.74096358763","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"23.974","funding_rate":"","price_change_rate_24h":"0.0448","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-74000-C","mark_price":"3754.66154342","mark_iv":"0.38932","delta":"0.6342","greeks":{"delta":"0.6342","gamma":"0.0000560698","vega":"65.4694","theta":"-74.7419","rho":"-1.96427","vanna":"0.000552108","volga":"0.141142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0323","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-74000-P","mark_price":"1797.76571287","mark_iv":"0.38932","delta":"-0.36899","greeks":{"delta":"-0.36899","gamma":"0.0000560698","vega":"65.4694","theta":"-62.086","rho":"-0.94051","vanna":"0.000552108","volga":"0.141142"},"last_traded_price":"980","bid":"1705.61","bid_size":"1","bid_iv":"0.37847","ask":"1815.05","ask_size":"1","ask_iv":"0.39522","volume_24h":"0","total_volume":"81528.675773343","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1","funding_rate":"","price_change_rate_24h":"0.0446","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-75000-C","mark_price":"3139.82017093","mark_iv":"0.38254","delta":"0.57665","greeks":{"delta":"0.57665","gamma":"0.0000593461","vega":"68.0871","theta":"-75.4746","rho":"-1.64261","vanna":"0.000237778","volga":"0.0339628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0338","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-75000-P","mark_price":"2182.92433972","mark_iv":"0.38254","delta":"-0.42654","greeks":{"delta":"-0.42654","gamma":"0.0000593461","vega":"68.0871","theta":"-62.8187","rho":"-1.14201","vanna":"0.000237778","volga":"0.0339628"},"last_traded_price":"2358.22","bid":"2075.23","bid_size":"1","bid_iv":"0.37054","ask":"2211.23","ask_size":"1","ask_iv":"0.39052","volume_24h":"0","total_volume":"4103415.753738458","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2.36","funding_rate":"","price_change_rate_24h":"0.0439","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-76000-C","mark_price":"2591.70441482","mark_iv":"0.37704","delta":"0.51621","greeks":{"delta":"0.51621","gamma":"0.0000612505","vega":"69.2632","theta":"-74.8943","rho":"-1.35586","vanna":"-0.000120578","volga":"-0.00333608"},"last_traded_price":"2963.34","bid":"2540.6","bid_size":"1","bid_iv":"0.36805","ask":"2733.73","ask_size":"1","ask_iv":"0.39593","volume_24h":"0","total_volume":"3805.0158483325","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.1","funding_rate":"","price_change_rate_24h":"-0.0342","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-76000-P","mark_price":"2634.80858414","mark_iv":"0.37704","delta":"-0.48697","greeks":{"delta":"-0.48697","gamma":"0.0000612505","vega":"69.2632","theta":"-62.2383","rho":"-1.37841","vanna":"-0.000120578","volga":"-0.00333608"},"last_traded_price":"2614.3","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"984.83889112325","total_volume":"627373.88261294453","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.026","funding_rate":"","price_change_rate_24h":"0.0434","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-77000-C","mark_price":"2113.23277247","mark_iv":"0.37292","delta":"0.45477","greeks":{"delta":"0.45477","gamma":"0.0000615454","vega":"68.8346","theta":"-72.9519","rho":"-1.10555","vanna":"-0.000493805","volga":"0.0438421"},"last_traded_price":"2436.34","bid":"2083.87","bid_size":"1","bid_iv":"0.368","ask":"2230.6","ask_size":"1","ask_iv":"0.3893","volume_24h":"0","total_volume":"3805.0158483325","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.1","funding_rate":"","price_change_rate_24h":"-0.0338","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-77000-P","mark_price":"3156.33694131","mark_iv":"0.37292","delta":"-0.54842","greeks":{"delta":"-0.54842","gamma":"0.0000615454","vega":"68.8346","theta":"-60.2959","rho":"-1.65125","vanna":"-0.000493805","volga":"0.0438421"},"last_traded_price":"2886.1","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2787.46881080526","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.072","funding_rate":"","price_change_rate_24h":"0.0423","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-78000-C","mark_price":"1704.42388917","mark_iv":"0.37017","delta":"0.39439","greeks":{"delta":"0.39439","gamma":"0.0000601758","vega":"66.8076","theta":"-69.7308","rho":"-0.891678","vanna":"-0.00084816","volga":"0.174136"},"last_traded_price":"1710","bid":"1694.1","bid_size":"1","bid_iv":"0.368","ask":"1810.36","ask_size":"1","ask_iv":"0.38537","volume_24h":"0","total_volume":"1020435.92476525551","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"26.294","funding_rate":"","price_change_rate_24h":"-0.0314","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-78000-P","mark_price":"3747.52805821","mark_iv":"0.37017","delta":"-0.6088","greeks":{"delta":"-0.6088","gamma":"0.0000601758","vega":"66.8076","theta":"-57.0749","rho":"-1.96054","vanna":"-0.00084816","volga":"0.174136"},"last_traded_price":"3850","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"35702.71859130771","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"0.0406","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-79000-C","mark_price":"1362.31310085","mark_iv":"0.36878","delta":"0.33703","greeks":{"delta":"0.33703","gamma":"0.000057289","vega":"63.3639","theta":"-65.4387","rho":"-0.712701","vanna":"-0.00115251","volga":"0.369581"},"last_traded_price":"10420","bid":"1363.63","bid_size":"1","bid_iv":"0.36883","ask":"1450.84","ask_size":"1","ask_iv":"0.38254","last_iv":"0.78836","volume_24h":"0","total_volume":"162.3657613577","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"-0.0281","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-79000-P","mark_price":"4405.41726972","mark_iv":"0.36878","delta":"-0.66616","greeks":{"delta":"-0.66616","gamma":"0.000057289","vega":"63.3639","theta":"-52.7827","rho":"-2.30472","vanna":"-0.00115251","volga":"0.369581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0383","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-80000-C","mark_price":"1081.39522452","mark_iv":"0.36867","delta":"0.28428","greeks":{"delta":"0.28428","gamma":"0.0000531979","vega":"58.8212","theta":"-60.3695","rho":"-0.565737","vanna":"-0.00138481","volga":"0.600644"},"last_traded_price":"2214.26","bid":"1069.33","bid_size":"1","bid_iv":"0.36649","ask":"1165.16","ask_size":"1","ask_iv":"0.38268","last_iv":"0.5495","volume_24h":"0","total_volume":"3870.028348589","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.1","funding_rate":"","price_change_rate_24h":"-0.0233","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-80000-P","mark_price":"5124.49939387","mark_iv":"0.36867","delta":"-0.71891","greeks":{"delta":"-0.71891","gamma":"0.0000531979","vega":"58.8212","theta":"-47.7136","rho":"-2.68091","vanna":"-0.00138481","volga":"0.600644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0354","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-81000-C","mark_price":"854.44811212","mark_iv":"0.36973","delta":"0.23717","greeks":{"delta":"0.23717","gamma":"0.0000483066","vega":"53.5659","theta":"-54.85","rho":"-0.447009","vanna":"-0.00153544","volga":"0.834575"},"last_traded_price":"1352.99","bid":"838.17","bid_size":"1","bid_iv":"0.36656","ask":"929.66","ask_size":"1","ask_iv":"0.3835","volume_24h":"0","total_volume":"861223.190898883","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"20.72","funding_rate":"","price_change_rate_24h":"-0.0178","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-81000-P","mark_price":"5897.55228102","mark_iv":"0.36973","delta":"-0.76601","greeks":{"delta":"-0.76601","gamma":"0.0000483066","vega":"53.5659","theta":"-42.194","rho":"-3.08533","vanna":"-0.00153544","volga":"0.834575"},"last_traded_price":"5140.76","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"878681.79062823857","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"20","funding_rate":"","price_change_rate_24h":"0.0326","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-82000-C","mark_price":"673.48110902","mark_iv":"0.37181","delta":"0.19617","greeks":{"delta":"0.19617","gamma":"0.0000430271","vega":"47.9809","theta":"-49.1881","rho":"-0.352335","vanna":"-0.00160667","volga":"1.04333"},"last_traded_price":"755.62","bid":"659.47","bid_size":"1","bid_iv":"0.36883","ask":"738.83","ask_size":"1","ask_iv":"0.38518","volume_24h":"0","total_volume":"46222.12934235634","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.372","funding_rate":"","price_change_rate_24h":"-0.0125","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-82000-P","mark_price":"6716.58527796","mark_iv":"0.37181","delta":"-0.80702","greeks":{"delta":"-0.80702","gamma":"0.0000430271","vega":"47.9809","theta":"-36.5321","rho":"-3.51382","vanna":"-0.00160667","volga":"1.04333"},"last_traded_price":"3448.61","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"45303.0737399272","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.36","funding_rate":"","price_change_rate_24h":"0.0295","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-83000-C","mark_price":"530.56937781","mark_iv":"0.37479","delta":"0.16122","greeks":{"delta":"0.16122","gamma":"0.0000377144","vega":"42.3932","theta":"-43.6374","rho":"-0.27757","vanna":"-0.00160936","volga":"1.20825"},"last_traded_price":"1780","bid":"525.09","bid_size":"1","bid_iv":"0.37062","ask":"593.33","ask_size":"1","ask_iv":"0.38635","volume_24h":"0","total_volume":"35580.0865476068","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.68","funding_rate":"","price_change_rate_24h":"-0.0082","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-83000-P","mark_price":"7573.6735468","mark_iv":"0.37479","delta":"-0.84197","greeks":{"delta":"-0.84197","gamma":"0.0000377144","vega":"42.3932","theta":"-30.9814","rho":"-3.96221","vanna":"-0.00160936","volga":"1.20825"},"last_traded_price":"4090.89","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"144110.3431309878","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"3.48","funding_rate":"","price_change_rate_24h":"0.0268","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-84000-C","mark_price":"418.43845403","mark_iv":"0.37851","delta":"0.13193","greeks":{"delta":"0.13193","gamma":"0.0000326337","vega":"37.0464","theta":"-38.3817","rho":"-0.218908","vanna":"-0.00155877","volga":"1.32103"},"last_traded_price":"1509.77","bid":"409.4","bid_size":"1","bid_iv":"0.36993","ask":"468.13","ask_size":"1","ask_iv":"0.38533","volume_24h":"0","total_volume":"20677.7225701834","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.5","funding_rate":"","price_change_rate_24h":"-0.0059","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-84000-P","mark_price":"8461.54262315","mark_iv":"0.37851","delta":"-0.87126","greeks":{"delta":"-0.87126","gamma":"0.0000326337","vega":"37.0464","theta":"-25.7257","rho":"-4.4267","vanna":"-0.00155877","volga":"1.32103"},"last_traded_price":"4460","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"17465.52396085055","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"0.0242","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-85000-C","mark_price":"330.77742417","mark_iv":"0.38285","delta":"0.10769","greeks":{"delta":"0.10769","gamma":"0.000027955","vega":"32.0985","theta":"-33.5363","rho":"-0.173048","vanna":"-0.00147092","volga":"1.38188"},"last_traded_price":"363.08","bid":"313.27","bid_size":"1","bid_iv":"0.37415","ask":"372.78","ask_size":"1","ask_iv":"0.3923","volume_24h":"0","total_volume":"1846761.70445654931","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"23","funding_rate":"","price_change_rate_24h":"-0.0058","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-85000-P","mark_price":"9373.88159341","mark_iv":"0.38285","delta":"-0.8955","greeks":{"delta":"-0.8955","gamma":"0.000027955","vega":"32.0985","theta":"-20.8803","rho":"-4.90399","vanna":"-0.00147092","volga":"1.38188"},"last_traded_price":"5426.29","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"170605.50790976976","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2.016","funding_rate":"","price_change_rate_24h":"0.0218","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-86000-C","mark_price":"262.3327009","mark_iv":"0.38767","delta":"0.08781","greeks":{"delta":"0.08781","gamma":"0.0000237667","vega":"27.6336","theta":"-29.1589","rho":"-0.137241","vanna":"-0.00136017","volga":"1.39663"},"last_traded_price":"3012.75","bid":"245.63","bid_size":"1","bid_iv":"0.37825","ask":"299.34","ask_size":"1","ask_iv":"0.39724","volume_24h":"0","total_volume":"165423.65403784","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.0096","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-86000-P","mark_price":"10305.43686994","mark_iv":"0.38767","delta":"-0.91538","greeks":{"delta":"-0.91538","gamma":"0.0000237667","vega":"27.6336","theta":"-16.503","rho":"-5.39134","vanna":"-0.00136017","volga":"1.39663"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0196","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-87000-C","mark_price":"208.85907404","mark_iv":"0.39289","delta":"0.07161","greeks":{"delta":"0.07161","gamma":"0.0000200955","vega":"23.6796","theta":"-25.2644","rho":"-0.109266","vanna":"-0.00123814","volga":"1.37394"},"last_traded_price":"1110","bid":"191.58","bid_size":"1","bid_iv":"0.38539","ask":"239.19","ask_size":"1","ask_iv":"0.40522","volume_24h":"0","total_volume":"85105.9544302265","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2.06","funding_rate":"","price_change_rate_24h":"-0.0161","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-87000-P","mark_price":"11251.96324303","mark_iv":"0.39289","delta":"-0.93158","greeks":{"delta":"-0.93158","gamma":"0.0000200955","vega":"23.6796","theta":"-12.6084","rho":"-5.88652","vanna":"-0.00123814","volga":"1.37394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-88000-C","mark_price":"166.99703126","mark_iv":"0.39841","delta":"0.05846","greeks":{"delta":"0.05846","gamma":"0.0000169275","vega":"20.2268","theta":"-21.8386","rho":"-0.0873653","vanna":"-0.00111344","volga":"1.32311"},"last_traded_price":"215.8","bid":"150.03","bid_size":"1","bid_iv":"0.38829","ask":"193.9","ask_size":"1","ask_iv":"0.40963","last_iv":"0.52231","volume_24h":"0","total_volume":"6335215.48777006805","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"20.094","funding_rate":"","price_change_rate_24h":"-0.0267","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-88000-P","mark_price":"12210.10120037","mark_iv":"0.39841","delta":"-0.94473","greeks":{"delta":"-0.94473","gamma":"0.0000169275","vega":"20.2268","theta":"-9.18268","rho":"-6.38778","vanna":"-0.00111344","volga":"1.32311"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0164","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-89000-C","mark_price":"134.12507327","mark_iv":"0.40416","delta":"0.0478","greeks":{"delta":"0.0478","gamma":"0.0000142248","vega":"17.2424","theta":"-18.8503","rho":"-0.0701682","vanna":"-0.000991967","volga":"1.25284"},"last_traded_price":"2099.34","bid":"117.78","bid_size":"1","bid_iv":"0.38989","ask":"156.91","ask_size":"1","ask_iv":"0.41216","last_iv":"0.88521","volume_24h":"0","total_volume":"154.57666688975","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0399","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-89000-P","mark_price":"13177.22924237","mark_iv":"0.40416","delta":"-0.95538","greeks":{"delta":"-0.95538","gamma":"0.0000142248","vega":"17.2424","theta":"-6.19432","rho":"-6.89373","vanna":"-0.000991967","volga":"1.25284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0151","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-90000-C","mark_price":"108.21561498","mark_iv":"0.41007","delta":"0.03918","greeks":{"delta":"0.03918","gamma":"0.0000119378","vega":"14.6819","theta":"-16.259","rho":"-0.0566135","vanna":"-0.00087745","volga":"1.17048"},"last_traded_price":"148.35","bid":"86.89","bid_size":"1","bid_iv":"0.3937","ask":"129.75","ask_size":"1","ask_iv":"0.42297","last_iv":"1.12246","volume_24h":"0","total_volume":"1907420.7254155776","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"27.594","funding_rate":"","price_change_rate_24h":"-0.0561","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-90000-P","mark_price":"14151.319784","mark_iv":"0.41007","delta":"-0.96401","greeks":{"delta":"-0.96401","gamma":"0.0000119378","vega":"14.6819","theta":"-3.60303","rho":"-7.40333","vanna":"-0.00087745","volga":"1.17048"},"last_traded_price":"9090","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1687.08102350084","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.0139","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-91000-C","mark_price":"87.70814253","mark_iv":"0.4161","delta":"0.03219","greeks":{"delta":"0.03219","gamma":"0.0000100137","vega":"12.4965","theta":"-14.0214","rho":"-0.045885","vanna":"-0.00077196","volga":"1.08191"},"last_traded_price":"254.51","bid":"67.9","bid_size":"1","bid_iv":"0.39802","ask":"108.67","ask_size":"1","ask_iv":"0.43072","last_iv":"1.08419","volume_24h":"0","total_volume":"2884622.81751485277","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"3.518","funding_rate":"","price_change_rate_24h":"-0.0738","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-91000-P","mark_price":"15130.81231159","mark_iv":"0.4161","delta":"-0.971","greeks":{"delta":"-0.971","gamma":"0.0000100137","vega":"12.4965","theta":"-1.36542","rho":"-7.91576","vanna":"-0.00077196","volga":"1.08191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0128","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-92000-C","mark_price":"71.40403015","mark_iv":"0.4222","delta":"0.02651","greeks":{"delta":"0.02651","gamma":"0.00000840107","vega":"10.6377","theta":"-12.0946","rho":"-0.0373554","vanna":"-0.000676409","volga":"0.99155"},"last_traded_price":"236.34","bid":"53.25","bid_size":"1","bid_iv":"0.40249","ask":"92.31","ask_size":"1","ask_iv":"0.43914","volume_24h":"0","total_volume":"1191123.19416573148","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"14.982","funding_rate":"","price_change_rate_24h":"-0.0951","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-92000-P","mark_price":"16114.50819925","mark_iv":"0.4222","delta":"-0.97667","greeks":{"delta":"-0.97667","gamma":"0.00000840107","vega":"10.6377","theta":"0.561391","rho":"-8.43039","vanna":"-0.000676409","volga":"0.99155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0122","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-93000-C","mark_price":"58.38249346","mark_iv":"0.42834","delta":"0.0219","greeks":{"delta":"0.0219","gamma":"0.00000705276","vega":"9.06036","theta":"-10.4383","rho":"-0.0305431","vanna":"-0.000590927","volga":"0.902571"},"last_traded_price":"69.72","bid":"42.26","bid_size":"1","bid_iv":"0.40754","ask":"79.24","ask_size":"1","ask_iv":"0.44791","last_iv":"1.09937","volume_24h":"0","total_volume":"2371351.82043958415","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"20.664","funding_rate":"","price_change_rate_24h":"-0.1171","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-93000-P","mark_price":"17101.48666256","mark_iv":"0.42834","delta":"-0.98128","greeks":{"delta":"-0.98128","gamma":"0.00000705276","vega":"9.06036","theta":"2.21768","rho":"-8.94673","vanna":"-0.000590927","volga":"0.902571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0115","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-94000-C","mark_price":"47.93499673","mark_iv":"0.43449","delta":"0.01815","greeks":{"delta":"0.01815","gamma":"0.00000592691","vega":"7.72343","theta":"-9.01588","rho":"-0.0250774","vanna":"-0.000515155","volga":"0.817125"},"last_traded_price":"204.74","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2735613.93811168935","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"14.886","funding_rate":"","price_change_rate_24h":"-0.1403","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-94000-P","mark_price":"18091.03916576","mark_iv":"0.43449","delta":"-0.98504","greeks":{"delta":"-0.98504","gamma":"0.00000592691","vega":"7.72343","theta":"3.64007","rho":"-9.46442","vanna":"-0.000515155","volga":"0.817125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0108","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-95000-C","mark_price":"39.51481498","mark_iv":"0.44064","delta":"0.01508","greeks":{"delta":"0.01508","gamma":"0.00000498724","vega":"6.59088","theta":"-7.79476","rho":"-0.0206724","vanna":"-0.000448451","volga":"0.736574"},"last_traded_price":"102.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2407360.1016134461","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"27.792","funding_rate":"","price_change_rate_24h":"-0.1642","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-95000-P","mark_price":"19082.61898406","mark_iv":"0.44064","delta":"-0.98811","greeks":{"delta":"-0.98811","gamma":"0.00000498724","vega":"6.59088","theta":"4.86119","rho":"-9.98317","vanna":"-0.000448451","volga":"0.736574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-96000-C","mark_price":"32.69859411","mark_iv":"0.44676","delta":"0.01256","greeks":{"delta":"0.01256","gamma":"0.00000420282","vega":"5.63143","theta":"-6.74632","rho":"-0.0171064","vanna":"-0.000390028","volga":"0.661686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1886","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-96000-P","mark_price":"20075.80276315","mark_iv":"0.44676","delta":"-0.99062","greeks":{"delta":"-0.99062","gamma":"0.00000420282","vega":"5.63143","theta":"5.90963","rho":"-10.5028","vanna":"-0.000390028","volga":"0.661686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-97000-C","mark_price":"27.1571942","mark_iv":"0.45285","delta":"0.0105","greeks":{"delta":"0.0105","gamma":"0.00000354759","vega":"4.81822","theta":"-5.84574","rho":"-0.0142074","vanna":"-0.000339051","volga":"0.592802"},"last_traded_price":"89.06","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1189480.94447004173","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"15","funding_rate":"","price_change_rate_24h":"-0.2132","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-97000-P","mark_price":"21070.26136326","mark_iv":"0.45285","delta":"-0.99269","greeks":{"delta":"-0.99269","gamma":"0.00000354759","vega":"4.81822","theta":"6.81022","rho":"-11.023","vanna":"-0.000339051","volga":"0.592802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-98000-C","mark_price":"22.6336178","mark_iv":"0.45888","delta":"0.0088","greeks":{"delta":"0.0088","gamma":"0.00000299972","vega":"4.12843","theta":"-5.07161","rho":"-0.0118409","vanna":"-0.000294692","volga":"0.529963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2373","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-98000-P","mark_price":"22065.73778683","mark_iv":"0.45888","delta":"-0.99439","greeks":{"delta":"-0.99439","gamma":"0.00000299972","vega":"4.12843","theta":"7.58435","rho":"-11.5438","vanna":"-0.000294692","volga":"0.529963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0089","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-99000-C","mark_price":"18.92629791","mark_iv":"0.46486","delta":"0.00739","greeks":{"delta":"0.00739","gamma":"0.00000254103","vega":"3.54272","theta":"-4.40559","rho":"-0.00990139","vanna":"-0.000256166","volga":"0.473009"},"last_traded_price":"19.09","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.57762","volume_24h":"0","total_volume":"2400613.56383933479","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"29.92","funding_rate":"","price_change_rate_24h":"-0.2621","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-99000-P","mark_price":"23062.03046699","mark_iv":"0.46486","delta":"-0.99579","greeks":{"delta":"-0.99579","gamma":"0.00000254103","vega":"3.54272","theta":"8.25037","rho":"-12.065","vanna":"-0.000256166","volga":"0.473009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0085","future_funding_rate":"0.00009997","forward_rate":"0.060816","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-100000-C","mark_price":"597.96821056","mark_iv":"0.39871","delta":"0.09614","greeks":{"delta":"0.09614","gamma":"0.0000119485","vega":"61.4272","theta":"-16.0191","rho":"-1.34494","vanna":"-0.00305214","volga":"3.02938"},"last_traded_price":"836.99","bid":"585.6","bid_size":"1","bid_iv":"0.39665","ask":"659.29","ask_size":"1","ask_iv":"0.40843","last_iv":"0.50599","volume_24h":"0","total_volume":"324355.55927631708","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"4.122","funding_rate":"","price_change_rate_24h":"-0.0045","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-100000-P","mark_price":"23934.87818219","mark_iv":"0.39871","delta":"-0.91638","greeks":{"delta":"-0.91638","gamma":"0.0000119485","vega":"61.4272","theta":"-4.40601","rho":"-53.8339","vanna":"-0.00305214","volga":"3.02938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0083","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-102000-C","mark_price":"499.45015906","mark_iv":"0.40283","delta":"0.08189","greeks":{"delta":"0.08189","gamma":"0.0000104925","vega":"54.4996","theta":"-14.3102","rho":"-1.12335","vanna":"-0.00284152","volga":"3.01032"},"last_traded_price":"","bid":"486.8","bid_size":"1","bid_iv":"0.4001","ask":"564.24","ask_size":"1","ask_iv":"0.41395","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0041","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-102000-P","mark_price":"25836.36013064","mark_iv":"0.40283","delta":"-0.93062","greeks":{"delta":"-0.93062","gamma":"0.0000104925","vega":"54.4996","theta":"-2.69708","rho":"-58.1107","vanna":"-0.00284152","volga":"3.01032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0077","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-104000-C","mark_price":"419.52615937","mark_iv":"0.40722","delta":"0.06996","greeks":{"delta":"0.06996","gamma":"0.00000920457","vega":"48.3318","theta":"-12.7897","rho":"-0.943591","vanna":"-0.00262665","volga":"2.94846"},"last_traded_price":"","bid":"410.4","bid_size":"1","bid_iv":"0.40481","ask":"478.37","ask_size":"1","ask_iv":"0.41844","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0035","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-104000-P","mark_price":"27756.43613106","mark_iv":"0.40722","delta":"-0.94255","greeks":{"delta":"-0.94255","gamma":"0.00000920457","vega":"48.3318","theta":"-1.17654","rho":"-62.4293","vanna":"-0.00262665","volga":"2.94846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0072","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-105000-C","mark_price":"385.35074025","mark_iv":"0.40952","delta":"0.06475","greeks":{"delta":"0.06475","gamma":"0.0000086206","vega":"45.5203","theta":"-12.0962","rho":"-0.866724","vanna":"-0.00252016","volga":"2.90504"},"last_traded_price":"938.61","bid":"374.63","bid_size":"1","bid_iv":"0.40739","ask":"440.82","ask_size":"1","ask_iv":"0.42151","last_iv":"0.50418","volume_24h":"0","total_volume":"639366.51862939","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"8","funding_rate":"","price_change_rate_24h":"-0.0039","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-105000-P","mark_price":"28722.26071187","mark_iv":"0.40952","delta":"-0.94776","greeks":{"delta":"-0.94776","gamma":"0.0000086206","vega":"45.5203","theta":"-0.483033","rho":"-64.6016","vanna":"-0.00252016","volga":"2.90504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-106000-C","mark_price":"354.49707232","mark_iv":"0.41187","delta":"0.05998","greeks":{"delta":"0.05998","gamma":"0.00000807456","vega":"42.8816","theta":"-11.4447","rho":"-0.797329","vanna":"-0.00241532","volga":"2.85502"},"last_traded_price":"","bid":"346.82","bid_size":"1","bid_iv":"0.40842","ask":"411.79","ask_size":"1","ask_iv":"0.42299","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0041","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-106000-P","mark_price":"29691.40704394","mark_iv":"0.41187","delta":"-0.95253","greeks":{"delta":"-0.95253","gamma":"0.00000807456","vega":"42.8816","theta":"0.168426","rho":"-66.7814","vanna":"-0.00241532","volga":"2.85502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0067","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-108000-C","mark_price":"301.39525497","mark_iv":"0.41672","delta":"0.05163","greeks":{"delta":"0.05163","gamma":"0.00000708907","vega":"38.0915","theta":"-10.2599","rho":"-0.677893","vanna":"-0.00221279","volga":"2.73979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0043","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-108000-P","mark_price":"31638.30522662","mark_iv":"0.41672","delta":"-0.96088","greeks":{"delta":"-0.96088","gamma":"0.00000708907","vega":"38.0915","theta":"1.35321","rho":"-71.1603","vanna":"-0.00221279","volga":"2.73979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0063","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-110000-C","mark_price":"257.85202635","mark_iv":"0.42175","delta":"0.04464","greeks":{"delta":"0.04464","gamma":"0.00000623315","vega":"33.8969","theta":"-9.21897","rho":"-0.579956","vanna":"-0.00202231","volga":"2.6109"},"last_traded_price":"632.51","bid":"247.53","bid_size":"1","bid_iv":"0.41884","ask":"307.2","ask_size":"1","ask_iv":"0.43574","last_iv":"0.50558","volume_24h":"0","total_volume":"319769.256403","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.0058","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-110000-P","mark_price":"33594.761998","mark_iv":"0.42175","delta":"-0.96788","greeks":{"delta":"-0.96788","gamma":"0.00000623315","vega":"33.8969","theta":"2.39416","rho":"-75.5607","vanna":"-0.00202231","volga":"2.6109"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0059","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-115000-C","mark_price":"179.37830183","mark_iv":"0.43495","delta":"0.03164","greeks":{"delta":"0.03164","gamma":"0.00000456291","vega":"25.5905","theta":"-7.14206","rho":"-0.403455","vanna":"-0.00160771","volga":"2.26745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0092","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-115000-P","mark_price":"38516.28827349","mark_iv":"0.43495","delta":"-0.98087","greeks":{"delta":"-0.98087","gamma":"0.00000456291","vega":"25.5905","theta":"4.47107","rho":"-86.6302","vanna":"-0.00160771","volga":"2.26745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-120000-C","mark_price":"129.5485228","mark_iv":"0.44877","delta":"0.0231","greeks":{"delta":"0.0231","gamma":"0.00000340013","vega":"19.6752","theta":"-5.64265","rho":"-0.291378","vanna":"-0.00128064","volga":"1.93818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0147","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-120000-P","mark_price":"43466.45849445","mark_iv":"0.44877","delta":"-0.98942","greeks":{"delta":"-0.98942","gamma":"0.00000340013","vega":"19.6752","theta":"5.97048","rho":"-97.764","vanna":"-0.00128064","volga":"1.93818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0046","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-130000-C","mark_price":"74.68600166","mark_iv":"0.4773","delta":"0.01338","greeks":{"delta":"0.01338","gamma":"0.00000200571","vega":"12.344","theta":"-3.74188","rho":"-0.167982","vanna":"-0.000835554","volga":"1.40438"},"last_traded_price":"81.98","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"74456.900275057","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"1.9","funding_rate":"","price_change_rate_24h":"-0.0306","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-130000-P","mark_price":"53411.59597332","mark_iv":"0.4773","delta":"-0.99913","greeks":{"delta":"-0.99913","gamma":"0.00000200571","vega":"12.344","theta":"7.87124","rho":"-120.132","vanna":"-0.000835554","volga":"1.40438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0037","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-140000-C","mark_price":"48.05383124","mark_iv":"0.50596","delta":"0.00854","greeks":{"delta":"0.00854","gamma":"0.00000127909","vega":"8.34484","theta":"-2.66943","rho":"-0.108082","vanna":"-0.000572818","volga":"1.03646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0503","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-140000-P","mark_price":"63384.96380286","mark_iv":"0.50596","delta":"-1.00398","greeks":{"delta":"-1.00398","gamma":"0.00000127909","vega":"8.34484","theta":"8.9437","rho":"-142.564","vanna":"-0.000572818","volga":"1.03646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-160000-C","mark_price":"25.05138583","mark_iv":"0.56114","delta":"0.0043","greeks":{"delta":"0.0043","gamma":"0.000000628324","vega":"4.54623","theta":"-1.60307","rho":"-0.0563451","vanna":"-0.000310068","volga":"0.617829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0937","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-160000-P","mark_price":"83361.96135752","mark_iv":"0.56114","delta":"-1.00821","greeks":{"delta":"-1.00821","gamma":"0.000000628324","vega":"4.54623","theta":"10.0101","rho":"-187.496","vanna":"-0.000310068","volga":"0.617829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-180000-C","mark_price":"15.87198167","mark_iv":"0.61193","delta":"0.00262","greeks":{"delta":"0.00262","gamma":"0.000000368845","vega":"2.91031","theta":"-1.1147","rho":"-0.035699","vanna":"-0.000193856","volga":"0.410394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1362","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-180000-P","mark_price":"103352.78195329","mark_iv":"0.61193","delta":"-1.00989","greeks":{"delta":"-1.00989","gamma":"0.000000368845","vega":"2.91031","theta":"10.4984","rho":"-232.459","vanna":"-0.000193856","volga":"0.410394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-200000-C","mark_price":"11.28612392","mark_iv":"0.65807","delta":"0.00179","greeks":{"delta":"0.00179","gamma":"0.000000243156","vega":"2.06325","theta":"-0.847501","rho":"-0.0253846","vanna":"-0.00013369","volga":"0.295212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1743","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-200000-P","mark_price":"123348.1960956","mark_iv":"0.65807","delta":"-1.01072","greeks":{"delta":"-1.01072","gamma":"0.000000243156","vega":"2.06325","theta":"10.7656","rho":"-277.433","vanna":"-0.00013369","volga":"0.295212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0016","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-40000-C","mark_price":"36847.82719124","mark_iv":"0.70825","delta":"0.99463","greeks":{"delta":"0.99463","gamma":"0.00000173382","vega":"15.8337","theta":"-18.238","rho":"-82.8775","vanna":"0.000522275","volga":"0.832297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0051","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-40000-P","mark_price":"184.73716283","mark_iv":"0.70825","delta":"-0.01788","greeks":{"delta":"-0.01788","gamma":"0.00000173382","vega":"15.8337","theta":"-6.6249","rho":"-0.415508","vanna":"0.000522275","volga":"0.832297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0685","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-50000-C","mark_price":"27033.75797652","mark_iv":"0.55975","delta":"0.97131","greeks":{"delta":"0.97131","gamma":"0.00000440172","vega":"31.7697","theta":"-21.9714","rho":"-60.8039","vanna":"0.00110736","volga":"1.46118"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0067","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-50000-P","mark_price":"370.66794818","mark_iv":"0.55975","delta":"-0.0412","greeks":{"delta":"-0.0412","gamma":"0.00000440172","vega":"31.7697","theta":"-10.3583","rho":"-0.8337","vanna":"0.00110736","volga":"1.46118"},"last_traded_price":"","bid":"304.86","bid_size":"1","bid_iv":"0.53859","ask":"362.94","ask_size":"1","ask_iv":"0.55798","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0472","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-58000-C","mark_price":"19459.30049781","mark_iv":"0.4786","delta":"0.92169","greeks":{"delta":"0.92169","gamma":"0.00000954395","vega":"58.8976","theta":"-27.7395","rho":"-43.7675","vanna":"0.0018132","volga":"1.8432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0087","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-58000-P","mark_price":"796.21046948","mark_iv":"0.4786","delta":"-0.09083","greeks":{"delta":"-0.09083","gamma":"0.00000954395","vega":"58.8976","theta":"-16.1264","rho":"-1.79082","vanna":"0.0018132","volga":"1.8432"},"last_traded_price":"725.2","bid":"745.56","bid_size":"1","bid_iv":"0.47127","ask":"819.3","ask_size":"1","ask_iv":"0.4839","volume_24h":"0","total_volume":"779.38","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.0373","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-60000-C","mark_price":"17647.44041226","mark_iv":"0.46278","delta":"0.90111","greeks":{"delta":"0.90111","gamma":"0.000011459","vega":"68.3783","theta":"-29.6082","rho":"-39.6923","vanna":"0.00196492","volga":"1.82455"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0094","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-60000-P","mark_price":"984.35038379","mark_iv":"0.46278","delta":"-0.1114","greeks":{"delta":"-0.1114","gamma":"0.000011459","vega":"68.3783","theta":"-17.995","rho":"-2.21398","vanna":"0.00196492","volga":"1.82455"},"last_traded_price":"860.79","bid":"939.2","bid_size":"1","bid_iv":"0.45646","ask":"1013.36","ask_size":"1","ask_iv":"0.46735","last_iv":"0.44458","volume_24h":"0","total_volume":"1439101.72233276","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"18","funding_rate":"","price_change_rate_24h":"0.0353","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-62000-C","mark_price":"15885.85669416","mark_iv":"0.4486","delta":"0.87607","greeks":{"delta":"0.87607","gamma":"0.0000136301","vega":"78.8421","theta":"-31.5895","rho":"-35.7302","vanna":"0.00206918","volga":"1.72992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-62000-P","mark_price":"1222.76666587","mark_iv":"0.4486","delta":"-0.13644","greeks":{"delta":"-0.13644","gamma":"0.0000136301","vega":"78.8421","theta":"-19.9764","rho":"-2.75023","vanna":"0.00206918","volga":"1.72992"},"last_traded_price":"1076.73","bid":"1161.09","bid_size":"1","bid_iv":"0.44232","ask":"1243.95","ask_size":"1","ask_iv":"0.4529","volume_24h":"0","total_volume":"779.38","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.0339","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-64000-C","mark_price":"14185.89309871","mark_iv":"0.436","delta":"0.84605","greeks":{"delta":"0.84605","gamma":"0.0000160165","vega":"90.0434","theta":"-33.6146","rho":"-31.9067","vanna":"0.00209945","volga":"1.55224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0106","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-64000-P","mark_price":"1522.80307022","mark_iv":"0.436","delta":"-0.16647","greeks":{"delta":"-0.16647","gamma":"0.0000160165","vega":"90.0434","theta":"-22.0015","rho":"-3.42506","vanna":"0.00209945","volga":"1.55224"},"last_traded_price":"","bid":"1461.97","bid_size":"1","bid_iv":"0.42974","ask":"1538.47","ask_size":"1","ask_iv":"0.43827","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0323","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-66000-C","mark_price":"12559.96955662","mark_iv":"0.42491","delta":"0.81067","greeks":{"delta":"0.81067","gamma":"0.0000185417","vega":"101.589","theta":"-35.5887","rho":"-28.2497","vanna":"0.00202854","volga":"1.29623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0112","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-66000-P","mark_price":"1896.8795284","mark_iv":"0.42491","delta":"-0.20184","greeks":{"delta":"-0.20184","gamma":"0.0000185417","vega":"101.589","theta":"-23.9756","rho":"-4.26643","vanna":"0.00202854","volga":"1.29623"},"last_traded_price":"","bid":"1823.68","bid_size":"1","bid_iv":"0.41837","ask":"1914.05","ask_size":"1","ask_iv":"0.4273","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0309","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-67000-C","mark_price":"11778.80564434","mark_iv":"0.41992","delta":"0.79093","greeks":{"delta":"0.79093","gamma":"0.0000198225","vega":"107.329","theta":"-36.5209","rho":"-26.4927","vanna":"0.00194762","volga":"1.14447"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0116","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-67000-P","mark_price":"2115.7156161","mark_iv":"0.41992","delta":"-0.22158","greeks":{"delta":"-0.22158","gamma":"0.0000198225","vega":"107.329","theta":"-24.9078","rho":"-4.75863","vanna":"0.00194762","volga":"1.14447"},"last_traded_price":"","bid":"2036.54","bid_size":"1","bid_iv":"0.41312","ask":"2139.25","ask_size":"1","ask_iv":"0.42272","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.03","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-68000-C","mark_price":"11020.98110567","mark_iv":"0.41527","delta":"0.76984","greeks":{"delta":"0.76984","gamma":"0.000021093","vega":"112.944","theta":"-37.3955","rho":"-24.7882","vanna":"0.00183339","volga":"0.9819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0118","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-68000-P","mark_price":"2357.89107735","mark_iv":"0.41527","delta":"-0.24268","greeks":{"delta":"-0.24268","gamma":"0.000021093","vega":"112.944","theta":"-25.7824","rho":"-5.30333","vanna":"0.00183339","volga":"0.9819"},"last_traded_price":"","bid":"2270.01","bid_size":"1","bid_iv":"0.40827","ask":"2362.82","ask_size":"1","ask_iv":"0.41652","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0291","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-69000-C","mark_price":"10288.04305283","mark_iv":"0.41097","delta":"0.74743","greeks":{"delta":"0.74743","gamma":"0.0000223345","vega":"118.353","theta":"-38.1964","rho":"-23.1397","vanna":"0.00168453","volga":"0.813471"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0122","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-69000-P","mark_price":"2624.95302465","mark_iv":"0.41097","delta":"-0.26508","greeks":{"delta":"-0.26508","gamma":"0.0000223345","vega":"118.353","theta":"-26.5832","rho":"-5.904","vanna":"0.00168453","volga":"0.813471"},"last_traded_price":"","bid":"2520.61","bid_size":"1","bid_iv":"0.40372","ask":"2628.17","ask_size":"1","ask_iv":"0.41284","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0285","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-70000-C","mark_price":"9581.4525431","mark_iv":"0.407","delta":"0.72378","greeks":{"delta":"0.72378","gamma":"0.0000235271","vega":"123.469","theta":"-38.9073","rho":"-21.5504","vanna":"0.00150068","volga":"0.644904"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0125","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-70000-P","mark_price":"2918.36251462","mark_iv":"0.407","delta":"-0.28873","greeks":{"delta":"-0.28873","gamma":"0.0000235271","vega":"123.469","theta":"-27.2942","rho":"-6.56393","vanna":"0.00150068","volga":"0.644904"},"last_traded_price":"","bid":"2804.34","bid_size":"1","bid_iv":"0.39958","ask":"2919.69","ask_size":"1","ask_iv":"0.40896","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0278","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-71000-C","mark_price":"8902.55112729","mark_iv":"0.40336","delta":"0.69898","greeks":{"delta":"0.69898","gamma":"0.0000246505","vega":"128.207","theta":"-39.513","rho":"-20.0235","vanna":"0.00128254","volga":"0.482444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0127","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-71000-P","mark_price":"3239.46109887","mark_iv":"0.40336","delta":"-0.31354","greeks":{"delta":"-0.31354","gamma":"0.0000246505","vega":"128.207","theta":"-27.8999","rho":"-7.28614","vanna":"0.00128254","volga":"0.482444"},"last_traded_price":"","bid":"3129.66","bid_size":"1","bid_iv":"0.39671","ask":"3235.86","ask_size":"1","ask_iv":"0.40502","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.027","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-72000-C","mark_price":"8252.52841018","mark_iv":"0.40003","delta":"0.67313","greeks":{"delta":"0.67313","gamma":"0.0000256848","vega":"132.486","theta":"-39.9994","rho":"-18.5614","vanna":"0.00103192","volga":"0.332559"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-72000-P","mark_price":"3589.43838202","mark_iv":"0.40003","delta":"-0.33938","greeks":{"delta":"-0.33938","gamma":"0.0000256848","vega":"132.486","theta":"-28.3863","rho":"-8.0733","vanna":"0.00103192","volga":"0.332559"},"last_traded_price":"","bid":"3469.45","bid_size":"1","bid_iv":"0.39225","ask":"3582.42","ask_size":"1","ask_iv":"0.40079","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0263","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-73000-C","mark_price":"7632.39214866","mark_iv":"0.39702","delta":"0.64639","greeks":{"delta":"0.64639","gamma":"0.0000266112","vega":"136.229","theta":"-40.3544","rho":"-17.1666","vanna":"0.000751778","volga":"0.201602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0131","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-73000-P","mark_price":"3969.30212019","mark_iv":"0.39702","delta":"-0.36613","greeks":{"delta":"-0.36613","gamma":"0.0000266112","vega":"136.229","theta":"-28.7413","rho":"-8.92768","vanna":"0.000751778","volga":"0.201602"},"last_traded_price":"","bid":"3828.26","bid_size":"1","bid_iv":"0.38851","ask":"3955.26","ask_size":"1","ask_iv":"0.39784","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0254","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-74000-C","mark_price":"7042.94236866","mark_iv":"0.3943","delta":"0.61889","greeks":{"delta":"0.61889","gamma":"0.0000274124","vega":"139.371","theta":"-40.5681","rho":"-15.8409","vanna":"0.000446133","volga":"0.0954486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0133","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-74000-P","mark_price":"4379.85234035","mark_iv":"0.3943","delta":"-0.39362","greeks":{"delta":"-0.39362","gamma":"0.0000274124","vega":"139.371","theta":"-28.955","rho":"-9.85109","vanna":"0.000446133","volga":"0.0954486"},"last_traded_price":"","bid":"4235.26","bid_size":"1","bid_iv":"0.38512","ask":"4372.46","ask_size":"1","ask_iv":"0.39497","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0246","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-75000-C","mark_price":"6484.75083605","mark_iv":"0.39187","delta":"0.59083","greeks":{"delta":"0.59083","gamma":"0.0000280741","vega":"141.856","theta":"-40.6334","rho":"-14.5854","vanna":"0.000119944","volga":"0.0191563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0131","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-75000-P","mark_price":"4821.66080787","mark_iv":"0.39187","delta":"-0.42168","greeks":{"delta":"-0.42168","gamma":"0.0000280741","vega":"141.856","theta":"-29.0202","rho":"-10.8448","vanna":"0.000119944","volga":"0.0191563"},"last_traded_price":"","bid":"4654.69","bid_size":"1","bid_iv":"0.38147","ask":"4818.92","ask_size":"1","ask_iv":"0.39305","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0237","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-76000-C","mark_price":"5958.14692809","mark_iv":"0.38973","delta":"0.56239","greeks":{"delta":"0.56239","gamma":"0.0000285847","vega":"143.644","theta":"-40.5461","rho":"-13.401","vanna":"-0.000221075","volga":"-0.0233365"},"last_traded_price":"","bid":"5925.39","bid_size":"1","bid_iv":"0.38528","ask":"6221.81","ask_size":"1","ask_iv":"0.40591","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0135","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-76000-P","mark_price":"5295.05689974","mark_iv":"0.38973","delta":"-0.45012","greeks":{"delta":"-0.45012","gamma":"0.0000285847","vega":"143.644","theta":"-28.933","rho":"-11.9095","vanna":"-0.000221075","volga":"-0.0233365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0229","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-77000-C","mark_price":"5463.21061224","mark_iv":"0.38785","delta":"0.53376","greeks":{"delta":"0.53376","gamma":"0.0000289362","vega":"144.711","theta":"-40.3055","rho":"-12.2878","vanna":"-0.000570685","volga":"-0.029439"},"last_traded_price":"","bid":"5443.82","bid_size":"1","bid_iv":"0.38645","ask":"5686.4","ask_size":"1","ask_iv":"0.40321","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0135","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-77000-P","mark_price":"5800.12058371","mark_iv":"0.38785","delta":"-0.47876","greeks":{"delta":"-0.47876","gamma":"0.0000289362","vega":"144.711","theta":"-28.6924","rho":"-13.0455","vanna":"-0.000570685","volga":"-0.029439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0221","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-78000-C","mark_price":"4999.77281739","mark_iv":"0.38624","delta":"0.50513","greeks":{"delta":"0.50513","gamma":"0.0000291246","vega":"145.046","theta":"-39.9138","rho":"-11.2454","vanna":"-0.000922385","volga":"0.0019524"},"last_traded_price":"","bid":"5007.98","bid_size":"1","bid_iv":"0.38578","ask":"5218.97","ask_size":"1","ask_iv":"0.40031","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0134","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-78000-P","mark_price":"6336.68278911","mark_iv":"0.38624","delta":"-0.50739","greeks":{"delta":"-0.50739","gamma":"0.0000291246","vega":"145.046","theta":"-28.3007","rho":"-14.2524","vanna":"-0.000922385","volga":"0.0019524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0213","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-79000-C","mark_price":"4567.42305121","mark_iv":"0.38487","delta":"0.4767","greeks":{"delta":"0.4767","gamma":"0.0000291495","vega":"144.658","theta":"-39.3764","rho":"-10.273","vanna":"-0.00126969","volga":"0.0704143"},"last_traded_price":"","bid":"4569.11","bid_size":"1","bid_iv":"0.38398","ask":"4779.73","ask_size":"1","ask_iv":"0.39853","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0134","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-79000-P","mark_price":"6904.33302268","mark_iv":"0.38487","delta":"-0.53582","greeks":{"delta":"-0.53582","gamma":"0.0000291495","vega":"144.658","theta":"-27.7632","rho":"-15.5291","vanna":"-0.00126969","volga":"0.0704143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0204","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-80000-C","mark_price":"4165.52371115","mark_iv":"0.38375","delta":"0.44865","greeks":{"delta":"0.44865","gamma":"0.0000290145","vega":"143.569","theta":"-38.7014","rho":"-9.36902","vanna":"-0.00160637","volga":"0.174057"},"last_traded_price":"","bid":"4173.59","bid_size":"1","bid_iv":"0.38303","ask":"4366.33","ask_size":"1","ask_iv":"0.39643","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0132","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-80000-P","mark_price":"7502.43368292","mark_iv":"0.38375","delta":"-0.56387","greeks":{"delta":"-0.56387","gamma":"0.0000290145","vega":"143.569","theta":"-27.0883","rho":"-16.8743","vanna":"-0.00160637","volga":"0.174057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-81000-C","mark_price":"3793.23019091","mark_iv":"0.38286","delta":"0.42115","greeks":{"delta":"0.42115","gamma":"0.0000287265","vega":"141.816","theta":"-37.8995","rho":"-8.53167","vanna":"-0.00192674","volga":"0.309676"},"last_traded_price":"","bid":"3811.76","bid_size":"1","bid_iv":"0.38388","ask":"3962.78","ask_size":"1","ask_iv":"0.39451","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-81000-P","mark_price":"8130.14016236","mark_iv":"0.38286","delta":"-0.59136","greeks":{"delta":"-0.59136","gamma":"0.0000287265","vega":"141.816","theta":"-26.2864","rho":"-18.2862","vanna":"-0.00192674","volga":"0.309676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0188","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-82000-C","mark_price":"3449.51560841","mark_iv":"0.3822","delta":"0.39436","greeks":{"delta":"0.39436","gamma":"0.0000282955","vega":"139.446","theta":"-36.9833","rho":"-7.75859","vanna":"-0.0022258","volga":"0.472975"},"last_traded_price":"","bid":"3465.14","bid_size":"1","bid_iv":"0.38072","ask":"3621.4","ask_size":"1","ask_iv":"0.39187","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0127","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-82000-P","mark_price":"8786.42558022","mark_iv":"0.3822","delta":"-0.61815","greeks":{"delta":"-0.61815","gamma":"0.0000282955","vega":"139.446","theta":"-25.3702","rho":"-19.7623","vanna":"-0.0022258","volga":"0.472975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-83000-C","mark_price":"3133.19883888","mark_iv":"0.38175","delta":"0.36842","greeks":{"delta":"0.36842","gamma":"0.000027734","vega":"136.518","theta":"-35.9668","rho":"-7.04714","vanna":"-0.0024994","volga":"0.658843"},"last_traded_price":"","bid":"3138.04","bid_size":"1","bid_iv":"0.38203","ask":"3276.41","ask_size":"1","ask_iv":"0.39214","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0124","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-83000-P","mark_price":"9470.10881039","mark_iv":"0.38175","delta":"-0.64409","greeks":{"delta":"-0.64409","gamma":"0.000027734","vega":"136.518","theta":"-24.3537","rho":"-21.3","vanna":"-0.0024994","volga":"0.658843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0171","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-84000-C","mark_price":"2842.9744581","mark_iv":"0.38151","delta":"0.34343","greeks":{"delta":"0.34343","gamma":"0.0000270564","vega":"133.097","theta":"-34.8652","rho":"-6.39437","vanna":"-0.00274435","volga":"0.861653"},"last_traded_price":"","bid":"2852.49","bid_size":"1","bid_iv":"0.38215","ask":"2975.8","ask_size":"1","ask_iv":"0.39139","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0121","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-84000-P","mark_price":"10179.88442976","mark_iv":"0.38151","delta":"-0.66908","greeks":{"delta":"-0.66908","gamma":"0.0000270564","vega":"133.097","theta":"-23.2521","rho":"-22.8964","vanna":"-0.00274435","volga":"0.861653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0165","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-85000-C","mark_price":"2577.44327204","mark_iv":"0.38146","delta":"0.3195","greeks":{"delta":"0.3195","gamma":"0.0000262783","vega":"129.254","theta":"-33.6939","rho":"-5.79714","vanna":"-0.00295841","volga":"1.07556"},"last_traded_price":"","bid":"2581.37","bid_size":"1","bid_iv":"0.38085","ask":"2714.24","ask_size":"1","ask_iv":"0.39107","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0117","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-85000-P","mark_price":"10914.35324371","mark_iv":"0.38146","delta":"-0.69301","greeks":{"delta":"-0.69301","gamma":"0.0000262783","vega":"129.254","theta":"-22.0808","rho":"-24.5484","vanna":"-0.00295841","volga":"1.07556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0158","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-86000-C","mark_price":"2335.14220995","mark_iv":"0.3816","delta":"0.2967","greeks":{"delta":"0.2967","gamma":"0.0000254163","vega":"125.06","theta":"-32.4685","rho":"-5.25216","vanna":"-0.00314034","volga":"1.29479"},"last_traded_price":"","bid":"2337.77","bid_size":"1","bid_iv":"0.38108","ask":"2464.37","ask_size":"1","ask_iv":"0.39114","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-86000-P","mark_price":"11672.0521816","mark_iv":"0.3816","delta":"-0.71582","greeks":{"delta":"-0.71582","gamma":"0.0000254163","vega":"125.06","theta":"-20.8554","rho":"-26.2526","vanna":"-0.00314034","volga":"1.29479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0151","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-87000-C","mark_price":"2114.57256539","mark_iv":"0.38192","delta":"0.27507","greeks":{"delta":"0.27507","gamma":"0.0000244867","vega":"120.586","theta":"-31.2041","rho":"-4.75606","vanna":"-0.00328975","volga":"1.51388"},"last_traded_price":"","bid":"2118.5","bid_size":"1","bid_iv":"0.38164","ask":"2236.03","ask_size":"1","ask_iv":"0.39131","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0107","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-87000-P","mark_price":"12451.48253699","mark_iv":"0.38192","delta":"-0.73745","greeks":{"delta":"-0.73745","gamma":"0.0000244867","vega":"120.586","theta":"-19.591","rho":"-28.0057","vanna":"-0.00328975","volga":"1.51388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0144","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-88000-C","mark_price":"1914.22578384","mark_iv":"0.38241","delta":"0.25464","greeks":{"delta":"0.25464","gamma":"0.0000235057","vega":"115.903","theta":"-29.915","rho":"-4.30544","vanna":"-0.0034071","volga":"1.72785"},"last_traded_price":"","bid":"1917.02","bid_size":"1","bid_iv":"0.38223","ask":"2027.85","ask_size":"1","ask_iv":"0.39172","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0102","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-88000-P","mark_price":"13251.13575555","mark_iv":"0.38241","delta":"-0.75787","greeks":{"delta":"-0.75787","gamma":"0.0000235057","vega":"115.903","theta":"-18.3019","rho":"-29.8042","vanna":"-0.0034071","volga":"1.72785"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0137","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-89000-C","mark_price":"1732.6062342","mark_iv":"0.38306","delta":"0.23544","greeks":{"delta":"0.23544","gamma":"0.0000224886","vega":"111.076","theta":"-28.6144","rho":"-3.89695","vanna":"-0.00349353","volga":"1.93239"},"last_traded_price":"","bid":"1725.03","bid_size":"1","bid_iv":"0.38212","ask":"1837.53","ask_size":"1","ask_iv":"0.39217","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0095","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-89000-P","mark_price":"14069.51620594","mark_iv":"0.38306","delta":"-0.77707","greeks":{"delta":"-0.77707","gamma":"0.0000224886","vega":"111.076","theta":"-17.0013","rho":"-31.6449","vanna":"-0.00349353","volga":"1.93239"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0132","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-90000-C","mark_price":"1568.25063538","mark_iv":"0.38386","delta":"0.21745","greeks":{"delta":"0.21745","gamma":"0.0000214495","vega":"106.166","theta":"-27.3145","rho":"-3.52728","vanna":"-0.00355073","volga":"2.1239"},"last_traded_price":"","bid":"1564.21","bid_size":"1","bid_iv":"0.38328","ask":"1666.62","ask_size":"1","ask_iv":"0.39284","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0091","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-90000-P","mark_price":"14905.16060697","mark_iv":"0.38386","delta":"-0.79506","greeks":{"delta":"-0.79506","gamma":"0.0000214495","vega":"106.166","theta":"-15.7014","rho":"-33.5244","vanna":"-0.00355073","volga":"2.1239"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0126","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-91000-C","mark_price":"1419.74401104","mark_iv":"0.38481","delta":"0.20065","greeks":{"delta":"0.20065","gamma":"0.0000204014","vega":"101.228","theta":"-26.0259","rho":"-3.19326","vanna":"-0.00358082","volga":"2.29956"},"last_traded_price":"","bid":"1414.71","bid_size":"1","bid_iv":"0.38369","ask":"1523.99","ask_size":"1","ask_iv":"0.39436","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0085","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-91000-P","mark_price":"15756.65398261","mark_iv":"0.38481","delta":"-0.81186","greeks":{"delta":"-0.81186","gamma":"0.0000204014","vega":"101.228","theta":"-14.4127","rho":"-35.4396","vanna":"-0.00358082","volga":"2.29956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-92000-C","mark_price":"1285.73222649","mark_iv":"0.38589","delta":"0.18503","greeks":{"delta":"0.18503","gamma":"0.0000193556","vega":"96.3098","theta":"-24.7577","rho":"-2.89185","vanna":"-0.00358624","volga":"2.45731"},"last_traded_price":"","bid":"1288.04","bid_size":"1","bid_iv":"0.38586","ask":"1376.68","ask_size":"1","ask_iv":"0.39495","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0078","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-92000-P","mark_price":"16622.64219823","mark_iv":"0.38589","delta":"-0.82749","greeks":{"delta":"-0.82749","gamma":"0.0000193556","vega":"96.3098","theta":"-13.1446","rho":"-37.3874","vanna":"-0.00358624","volga":"2.45731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0116","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-93000-C","mark_price":"1164.93129409","mark_iv":"0.38711","delta":"0.17052","greeks":{"delta":"0.17052","gamma":"0.0000183219","vega":"91.454","theta":"-23.5179","rho":"-2.62014","vanna":"-0.00356959","volga":"2.59582"},"last_traded_price":"","bid":"1162.97","bid_size":"1","bid_iv":"0.38611","ask":"1254.24","ask_size":"1","ask_iv":"0.39595","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0074","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-93000-P","mark_price":"17501.84126577","mark_iv":"0.38711","delta":"-0.84199","greeks":{"delta":"-0.84199","gamma":"0.0000183219","vega":"91.454","theta":"-11.9048","rho":"-39.3648","vanna":"-0.00356959","volga":"2.59582"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-94000-C","mark_price":"1056.13373278","mark_iv":"0.38845","delta":"0.1571","greeks":{"delta":"0.1571","gamma":"0.0000173088","vega":"86.6957","theta":"-22.3129","rho":"-2.37544","vanna":"-0.00353356","volga":"2.71438"},"last_traded_price":"","bid":"1052.46","bid_size":"1","bid_iv":"0.38743","ask":"1146.04","ask_size":"1","ask_iv":"0.39806","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0069","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-94000-P","mark_price":"18393.04370446","mark_iv":"0.38845","delta":"-0.85541","greeks":{"delta":"-0.85541","gamma":"0.0000173088","vega":"86.6957","theta":"-10.6998","rho":"-41.3693","vanna":"-0.00353356","volga":"2.71438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0106","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-95000-C","mark_price":"958.21233264","mark_iv":"0.38991","delta":"0.14471","greeks":{"delta":"0.14471","gamma":"0.0000163228","vega":"82.0638","theta":"-21.1477","rho":"-2.15519","vanna":"-0.00348083","volga":"2.81289"},"last_traded_price":"","bid":"954.4","bid_size":"1","bid_iv":"0.38886","ask":"1043.2","ask_size":"1","ask_iv":"0.3995","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0064","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-95000-P","mark_price":"19295.12230424","mark_iv":"0.38991","delta":"-0.86781","greeks":{"delta":"-0.86781","gamma":"0.0000163228","vega":"82.0638","theta":"-9.53453","rho":"-43.3983","vanna":"-0.00348083","volga":"2.81289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-96000-C","mark_price":"870.12170145","mark_iv":"0.39147","delta":"0.13328","greeks":{"delta":"0.13328","gamma":"0.0000153695","vega":"77.5813","theta":"-20.0261","rho":"-1.95706","vanna":"-0.003414","volga":"2.89173"},"last_traded_price":"","bid":"866.91","bid_size":"1","bid_iv":"0.39031","ask":"951.2","ask_size":"1","ask_iv":"0.40097","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0057","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-96000-P","mark_price":"20207.03167309","mark_iv":"0.39147","delta":"-0.87923","greeks":{"delta":"-0.87923","gamma":"0.0000153695","vega":"77.5813","theta":"-8.41301","rho":"-45.4493","vanna":"-0.003414","volga":"2.89173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0097","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-98000-C","mark_price":"719.65707644","mark_iv":"0.39491","delta":"0.11312","greeks":{"delta":"0.11312","gamma":"0.0000135761","vega":"69.13","theta":"-17.9244","rho":"-1.61864","vanna":"-0.00324769","volga":"2.99368"},"last_traded_price":"","bid":"705.71","bid_size":"1","bid_iv":"0.39275","ask":"789.13","ask_size":"1","ask_iv":"0.40461","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0051","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-29JAN27-98000-P","mark_price":"22056.567048","mark_iv":"0.39491","delta":"-0.8994","greeks":{"delta":"-0.8994","gamma":"0.0000135761","vega":"69.13","theta":"-6.3113","rho":"-49.6092","vanna":"-0.00324769","volga":"2.99368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009","future_funding_rate":"0.00009997","forward_rate":"0.055291","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-65000-C","mark_price":"10714.82106182","mark_iv":"0.71713","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0.00000000000000000000000000000000000000000827334","vega":"0.0000000000000000000000000000000000000886777","theta":"8.31547","rho":"-0.0279349","vanna":"0.0000000000000000000000000000000000000000215116","volga":"0.000000000000000000000000000000000000214726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0179","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-65000-P","mark_price":"0.01","mark_iv":"0.71713","greeks":{"delta":"0","gamma":"0.00000000000000000000000000000000000000000827334","vega":"0.0000000000000000000000000000000000000886777","theta":"-0.0000000000000000000000000000000000334186","rho":"-0.000000000000000000000000000000000000000000093875","vanna":"0.0000000000000000000000000000000000000000215116","volga":"0.000000000000000000000000000000000000214726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9982","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-69000-C","mark_price":"6714.8210618","mark_iv":"0.50789","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0.0000000000000000000000000000000871809","vega":"0.000000000000000000000000000661794","theta":"8.31547","rho":"-0.0175064","vanna":"0.000000000000000000000000000000194817","volga":"0.00000000000000000000000000167103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0285","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-69000-P","mark_price":"0.01","mark_iv":"0.50789","greeks":{"delta":"0","gamma":"0.0000000000000000000000000000000871809","vega":"0.000000000000000000000000000661794","theta":"-0.000000000000000000000000176645","rho":"-0.000000000000000000000000000000000667927","vanna":"0.000000000000000000000000000000194817","volga":"0.00000000000000000000000000167103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9987","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-70000-C","mark_price":"5714.82106181","mark_iv":"0.45224","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0.0000000000000000000000000000574437","vega":"0.000000000000000000000000388278","theta":"8.31547","rho":"-0.0148993","vanna":"0.000000000000000000000000000121828","volga":"0.000000000000000000000000991707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0334","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-70000-P","mark_price":"0.01","mark_iv":"0.45224","greeks":{"delta":"0","gamma":"0.0000000000000000000000000000574437","vega":"0.000000000000000000000000388278","theta":"-0.0000000000000000000000922865","rho":"-0.000000000000000000000000000000386463","vanna":"0.000000000000000000000000000121828","volga":"0.000000000000000000000000991707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9988","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-71000-C","mark_price":"4714.82106179","mark_iv":"0.3947","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0.0000000000000000000000000635163","vega":"0.0000000000000000000003747","theta":"8.31547","rho":"-0.0122921","vanna":"0.00000000000000000000000012645","volga":"0.0000000000000000000009662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0405","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-71000-P","mark_price":"0.01","mark_iv":"0.3947","greeks":{"delta":"0","gamma":"0.0000000000000000000000000635163","vega":"0.0000000000000000000003747","theta":"-0.0000000000000000000777327","rho":"-0.000000000000000000000000000368194","vanna":"0.00000000000000000000000012645","volga":"0.0000000000000000000009662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9989","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-72000-C","mark_price":"3714.82106177","mark_iv":"0.33497","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0.000000000000000000000155401","vega":"0.000000000000000000778035","theta":"8.31547","rho":"-0.00968502","vanna":"0.000000000000000000000285246","volga":"0.00000000000000000200943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0506","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-72000-P","mark_price":"0.01","mark_iv":"0.33497","greeks":{"delta":"0","gamma":"0.000000000000000000000155401","vega":"0.000000000000000000778035","theta":"-0.000000000000000136995","rho":"-0.000000000000000000000000759617","vanna":"0.000000000000000000000285246","volga":"0.00000000000000000200943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9989","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-73000-C","mark_price":"2714.82106181","mark_iv":"0.27294","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0.0000000000000000014542","vega":"0.00000000000000593231","theta":"8.31547","rho":"-0.00707789","vanna":"0.0000000000000000023778","volga":"0.0000000000000149209"},"last_traded_price":"2700","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"681.20911552086","total_volume":"681.20911552086","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.018","funding_rate":"","price_change_rate_24h":"-0.0689","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-73000-P","mark_price":"0.01","mark_iv":"0.27294","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000000014542","vega":"0.00000000000000593231","theta":"-0.000000000000851235","rho":"-0.00000000000000000000589824","vanna":"0.0000000000000000023778","volga":"0.0000000000000149209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9991","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-73500-C","mark_price":"2214.82106184","mark_iv":"0.24215","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0.000000000000000401273","vega":"0.00000000000145232","theta":"8.31547","rho":"-0.00577432","vanna":"0.000000000000000601306","volga":"0.00000000000345789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0833","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-73500-P","mark_price":"0.01","mark_iv":"0.24215","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000000401273","vega":"0.00000000000145232","theta":"-0.000000000184912","rho":"-0.00000000000000000151395","vanna":"0.000000000000000601306","volga":"0.00000000000345789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9992","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-74000-C","mark_price":"1714.8210618","mark_iv":"0.21505","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0.000000000000530368","vega":"0.00000000170474","theta":"8.31547","rho":"-0.00447076","vanna":"0.000000000000690535","volga":"0.00000000345032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1073","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-74000-P","mark_price":"0.01","mark_iv":"0.21505","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000530368","vega":"0.00000000170474","theta":"-0.000000192801","rho":"-0.00000000000000205964","vanna":"0.000000000000690535","volga":"0.00000000345032"},"last_traded_price":"20","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"1.44391","volume_24h":"1514.1722203662","total_volume":"3036.1043267158","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.04","funding_rate":"","price_change_rate_24h":"-0.9994","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-74500-C","mark_price":"1214.82106719","mark_iv":"0.19429","delta":"0.99999","greeks":{"delta":"0.99999","gamma":"0.00000000281292","vega":"0.00000816851","theta":"8.31463","rho":"-0.0031672","vanna":"0.00000000286206","volga":"0.0000111764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1504","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-74500-P","mark_price":"0.01","mark_iv":"0.19429","delta":"0","greeks":{"delta":"0","gamma":"0.00000000281292","vega":"0.00000816851","theta":"-0.000834932","rho":"-0.0000000000140729","vanna":"0.00000000286206","volga":"0.0000111764"},"last_traded_price":"327.53","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"3766.0721022905","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.1","funding_rate":"","price_change_rate_24h":"-0.9996","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-75000-C","mark_price":"714.85000973","mark_iv":"0.17867","delta":"0.99949","greeks":{"delta":"0.99949","gamma":"0.000008163","vega":"0.0217989","theta":"6.26485","rho":"-0.00186371","vanna":"0.00000529602","volga":"0.0131907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2513","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-75000-P","mark_price":"0.0289479","mark_iv":"0.17867","delta":"-0.0005","greeks":{"delta":"-0.0005","gamma":"0.000008163","vega":"0.0217989","theta":"-2.05062","rho":"-0.0000000754709","vanna":"0.00000529602","volga":"0.0131907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9994","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-75500-C","mark_price":"230.69351268","mark_iv":"0.16897","delta":"0.85147","greeks":{"delta":"0.85147","gamma":"0.00112126","vega":"2.83168","theta":"-244.317","rho":"-0.000601448","vanna":"0.000230205","volga":"0.181759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5639","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-75500-P","mark_price":"15.87245006","mark_iv":"0.16897","delta":"-0.14852","greeks":{"delta":"-0.14852","gamma":"0.00112126","vega":"2.83168","theta":"-252.633","rho":"-0.0000413815","vanna":"0.000230205","volga":"0.181759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8756","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-76000-C","mark_price":"9.29125522","mark_iv":"0.17573","delta":"0.09283","greeks":{"delta":"0.09283","gamma":"0.000773427","vega":"2.03141","theta":"-186.795","rho":"-0.0000242235","vanna":"-0.000202501","volga":"0.202927"},"last_traded_price":"60","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"106932.39033428281","total_volume":"194185.3426585033","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"3.92","funding_rate":"","price_change_rate_24h":"-0.9587","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-76000-P","mark_price":"294.47019214","mark_iv":"0.17573","delta":"-0.90716","greeks":{"delta":"-0.90716","gamma":"0.000773427","vega":"2.03141","theta":"-195.11","rho":"-0.000767722","vanna":"-0.000202501","volga":"0.202927"},"last_traded_price":"280","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"11381.209220943","total_volume":"87265.549442873","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"2.3","funding_rate":"","price_change_rate_24h":"-0.0902","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-76500-C","mark_price":"0.11896237","mark_iv":"0.21623","delta":"0.00157","greeks":{"delta":"0.00157","gamma":"0.0000192715","vega":"0.0622825","theta":"-7.06308","rho":"-0.00000031015","vanna":"-0.0000112478","volga":"0.0251503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9985","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-76500-P","mark_price":"785.29790057","mark_iv":"0.21623","delta":"-0.99842","greeks":{"delta":"-0.99842","gamma":"0.0000192715","vega":"0.0622825","theta":"-15.3786","rho":"-0.00204737","vanna":"-0.0000112478","volga":"0.0251503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1585","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-77000-C","mark_price":"0.01066544","mark_iv":"0.28469","delta":"0.00013","greeks":{"delta":"0.00013","gamma":"0.00000141755","vega":"0.00603173","theta":"-0.901195","rho":"-0.0000000278062","vanna":"-0.00000102526","volga":"0.00284065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9997","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-77000-P","mark_price":"1285.18960364","mark_iv":"0.28469","delta":"-0.99986","greeks":{"delta":"-0.99986","gamma":"0.00000141755","vega":"0.00603173","theta":"-9.21666","rho":"-0.00335066","vanna":"-0.00000102526","volga":"0.00284065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1395","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-77500-C","mark_price":"0.01","mark_iv":"0.35871","delta":"0.00003","greeks":{"delta":"0.00003","gamma":"0.000000280899","vega":"0.00150599","theta":"-0.2836","rho":"-0.00000000744341","vanna":"-0.000000223265","volga":"0.000679681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9994","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-77500-P","mark_price":"1785.18179324","mark_iv":"0.35871","delta":"-0.99996","greeks":{"delta":"-0.99996","gamma":"0.000000280899","vega":"0.00150599","theta":"-8.59907","rho":"-0.0046542","vanna":"-0.000000223265","volga":"0.000679681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1077","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-78000-C","mark_price":"0.01","mark_iv":"0.42868","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.0000000759514","vega":"0.00048663","theta":"-0.109535","rho":"-0.0000000025639","vanna":"-0.0000000644598","volga":"0.000209498"},"last_traded_price":"43.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"90734.535902412","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9991","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-78000-P","mark_price":"2285.17992158","mark_iv":"0.42868","delta":"-0.99998","greeks":{"delta":"-0.99998","gamma":"0.0000000759514","vega":"0.00048663","theta":"-8.425","rho":"-0.00595776","vanna":"-0.0000000644598","volga":"0.000209498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0847","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-78500-C","mark_price":"0.01","mark_iv":"0.49349","delta":"0","greeks":{"delta":"0","gamma":"0.000000023174","vega":"0.000170927","theta":"-0.0442957","rho":"-0.000000000942589","vanna":"-0.0000000207576","volga":"0.0000711911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9988","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-78500-P","mark_price":"2785.17929976","mark_iv":"0.49349","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.000000023174","vega":"0.000170927","theta":"-8.35977","rho":"-0.00726132","vanna":"-0.0000000207576","volga":"0.0000711911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.07","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-79000-C","mark_price":"0.01","mark_iv":"0.55379","delta":"0","greeks":{"delta":"0","gamma":"0.00000000758641","vega":"0.0000627932","theta":"-0.0182627","rho":"-0.000000000357556","vanna":"-0.00000000712017","volga":"0.0000255838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9985","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-79000-P","mark_price":"3285.17907537","mark_iv":"0.55379","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00000000758641","vega":"0.0000627932","theta":"-8.33373","rho":"-0.00856489","vanna":"-0.00000000712017","volga":"0.0000255838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0592","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-79500-C","mark_price":"0.01","mark_iv":"0.61033","delta":"0","greeks":{"delta":"0","gamma":"0.00000000261571","vega":"0.000023861","theta":"-0.00764872","rho":"-0.000000000139024","vanna":"-0.00000000255854","volga":"0.00000958003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9983","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-79500-P","mark_price":"3785.17899156","mark_iv":"0.61033","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00000000261571","vega":"0.000023861","theta":"-8.32312","rho":"-0.00986845","vanna":"-0.00000000255854","volga":"0.00000958003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0512","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-80000-C","mark_price":"0.01","mark_iv":"0.66375","delta":"0","greeks":{"delta":"0","gamma":"0.000000000941379","vega":"0.00000933904","theta":"-0.00325583","rho":"-0.0000000000553383","vanna":"-0.000000000955562","volga":"0.00000371265"},"last_traded_price":"21.93","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"1.17093","volume_24h":"0","total_volume":"108943.2578962309","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.23","funding_rate":"","price_change_rate_24h":"-0.9981","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-80000-P","mark_price":"4285.17895939","mark_iv":"0.66375","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.000000000941379","vega":"0.00000933904","theta":"-8.31873","rho":"-0.011172","vanna":"-0.000000000955562","volga":"0.00000371265"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0452","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-80500-C","mark_price":"0.01","mark_iv":"0.71454","delta":"0","greeks":{"delta":"0","gamma":"0.000000000351797","vega":"0.0000037571","theta":"-0.0014101","rho":"-0.0000000000225478","vanna":"-0.00000000036927","volga":"0.00000148351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9979","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-80500-P","mark_price":"4785.17894686","mark_iv":"0.71454","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.000000000351797","vega":"0.0000037571","theta":"-8.31688","rho":"-0.0124756","vanna":"-0.00000000036927","volga":"0.00000148351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0403","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-81000-C","mark_price":"0.01","mark_iv":"0.7631","delta":"0","greeks":{"delta":"0","gamma":"0.000000000136036","vega":"0.00000155156","theta":"-0.000621921","rho":"-0.00000000000940403","vanna":"-0.000000000147222","volga":"0.000000609748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9978","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-81000-P","mark_price":"5285.17894176","mark_iv":"0.7631","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.000000000136036","vega":"0.00000155156","theta":"-8.31609","rho":"-0.0137791","vanna":"-0.000000000147222","volga":"0.000000609748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0364","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-81500-C","mark_price":"0.01","mark_iv":"0.80974","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000542919","vega":"0.000000657072","theta":"-0.000279481","rho":"-0.0000000000040141","vanna":"-0.0000000000604241","volga":"0.000000257344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9976","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-81500-P","mark_price":"5785.17893973","mark_iv":"0.80974","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.0000000000542919","vega":"0.000000657072","theta":"-8.31575","rho":"-0.0150827","vanna":"-0.0000000000604241","volga":"0.000000257344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0332","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-82000-C","mark_price":"0.01","mark_iv":"0.85471","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000223172","vega":"0.000000285096","theta":"-0.000128001","rho":"-0.00000000000175303","vanna":"-0.0000000000254867","volga":"0.000000111374"},"last_traded_price":"7.66","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"7602.54","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.9975","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-82000-P","mark_price":"6285.17893886","mark_iv":"0.85471","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.0000000000223172","vega":"0.000000285096","theta":"-8.3156","rho":"-0.0163863","vanna":"-0.0000000000254867","volga":"0.000000111374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0306","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-82500-C","mark_price":"0.01","mark_iv":"0.89821","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000943233","vega":"0.000000126628","theta":"-0.0000597474","rho":"-0.000000000000782929","vanna":"-0.0000000000110319","volga":"0.000000049369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9973","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-82500-P","mark_price":"6785.17893852","mark_iv":"0.89821","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00000000000943233","vega":"0.000000126628","theta":"-8.31553","rho":"-0.0176898","vanna":"-0.0000000000110319","volga":"0.000000049369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0281","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-83000-C","mark_price":"0.01","mark_iv":"0.94041","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000409274","vega":"0.0000000575262","theta":"-0.0000284186","rho":"-0.000000000000357393","vanna":"-0.00000000000489401","volga":"0.0000000223905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9971","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-83000-P","mark_price":"7285.17893832","mark_iv":"0.94041","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00000000000409274","vega":"0.0000000575262","theta":"-8.3155","rho":"-0.0189934","vanna":"-0.00000000000489401","volga":"0.0000000223905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0258","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-83500-C","mark_price":"0.01","mark_iv":"0.98145","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000182069","vega":"0.0000000267078","theta":"-0.0000137699","rho":"-0.000000000000166643","vanna":"-0.00000000000222255","volga":"0.0000000103798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9969","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-83500-P","mark_price":"7785.17893826","mark_iv":"0.98145","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00000000000182069","vega":"0.0000000267078","theta":"-8.31548","rho":"-0.020297","vanna":"-0.00000000000222255","volga":"0.0000000103798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0246","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-84000-C","mark_price":"0.01","mark_iv":"1.02145","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000829353","vega":"0.0000000126616","theta":"-0.00000679413","rho":"-0.0000000000000793141","vanna":"-0.00000000000103213","volga":"0.00000000491395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9967","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-84000-P","mark_price":"8285.17893826","mark_iv":"1.02145","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.000000000000829353","vega":"0.0000000126616","theta":"-8.31548","rho":"-0.0216005","vanna":"-0.00000000000103213","volga":"0.00000000491395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0231","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-85000-C","mark_price":"0.01","mark_iv":"1.09867","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000183905","vega":"0.0000000030199","theta":"-0.00000174299","rho":"-0.0000000000000190536","vanna":"-0.000000000000237046","volga":"0.00000000116876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9963","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-85000-P","mark_price":"9285.17893818","mark_iv":"1.09867","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.000000000000183905","vega":"0.0000000030199","theta":"-8.31547","rho":"-0.0242077","vanna":"-0.000000000000237046","volga":"0.00000000116876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0206","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-86000-C","mark_price":"0.01","mark_iv":"1.17268","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000442378","vega":"0.000000000775365","theta":"-0.000000477673","rho":"-0.00000000000000492467","vanna":"-0.0000000000000588261","volga":"0.0000000002992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9958","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-86000-P","mark_price":"10285.1789382","mark_iv":"1.17268","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.0000000000000442378","vega":"0.000000000775365","theta":"-8.31547","rho":"-0.0268148","vanna":"-0.0000000000000588261","volga":"0.0000000002992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0183","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-87000-C","mark_price":"0.01","mark_iv":"1.24392","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000114508","vega":"0.000000000212894","theta":"-0.000000139126","rho":"-0.00000000000000136077","vanna":"-0.0000000000000156584","volga":"0.000000000081891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9951","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-87000-P","mark_price":"11285.17893816","mark_iv":"1.24392","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.0000000000000114508","vega":"0.000000000212894","theta":"-8.31547","rho":"-0.0294219","vanna":"-0.0000000000000156584","volga":"0.000000000081891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.017","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-88000-C","mark_price":"0.01","mark_iv":"1.31273","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000000316584","vega":"0.0000000000621151","theta":"-0.0000000428377","rho":"-0.000000000000000399461","vanna":"-0.00000000000000443988","volga":"0.0000000000238118"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9944","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-88000-P","mark_price":"12285.17893823","mark_iv":"1.31273","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00000000000000316584","vega":"0.0000000000621151","theta":"-8.31547","rho":"-0.032029","vanna":"-0.00000000000000443988","volga":"0.0000000000238118"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0155","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-89000-C","mark_price":"0.01","mark_iv":"1.37934","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000000928747","vega":"0.000000000019147","theta":"-0.0000000138749","rho":"-0.000000000000000123868","vanna":"-0.00000000000000133281","volga":"0.00000000000731384"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9935","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-89000-P","mark_price":"13285.17893822","mark_iv":"1.37934","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.000000000000000928747","vega":"0.000000000019147","theta":"-8.31547","rho":"-0.0346362","vanna":"-0.00000000000000133281","volga":"0.00000000000731384"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0141","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-90000-C","mark_price":"0.01","mark_iv":"1.44396","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000000287483","vega":"0.00000000000620442","theta":"-0.00000000470673","rho":"-0.0000000000000000403712","vanna":"-0.000000000000000421347","volga":"0.00000000000236124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9925","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-90000-P","mark_price":"14285.17893822","mark_iv":"1.44396","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.000000000000000287483","vega":"0.00000000000620442","theta":"-8.31547","rho":"-0.0372433","vanna":"-0.000000000000000421347","volga":"0.00000000000236124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0133","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-95000-C","mark_price":"0.01","mark_iv":"1.74238","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000000000157301","vega":"0.0000000000000409644","theta":"-0.0000000000374993","rho":"-0.000000000000000000273798","vanna":"-0.00000000000000000250872","volga":"0.0000000000000152932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9839","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-8NOV26-95000-P","mark_price":"19285.17893821","mark_iv":"1.74238","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00000000000000000157301","vega":"0.0000000000000409644","theta":"-8.31547","rho":"-0.050279","vanna":"-0.00000000000000000250872","volga":"0.0000000000000152932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0099","future_funding_rate":"0.00009997","forward_rate":"-0.040087","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-65000-C","mark_price":"10709.66529085","mark_iv":"1.00197","delta":"0.99737","greeks":{"delta":"0.99737","gamma":"0.00000187485","vega":"0.32313","theta":"-6.49508","rho":"-0.321337","vanna":"0.0000117161","volga":"0.0248884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0191","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-65000-P","mark_price":"3.15145562","mark_iv":"1.00197","delta":"-0.00251","greeks":{"delta":"-0.00251","gamma":"0.00000187485","vega":"0.32313","theta":"-14.8025","rho":"-0.0000945575","vanna":"0.0000117161","volga":"0.0248884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1849","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-67000-C","mark_price":"8712.29711363","mark_iv":"0.87355","delta":"0.9949","greeks":{"delta":"0.9949","gamma":"0.00000397715","vega":"0.59761","theta":"-15.5681","rho":"-0.261407","vanna":"0.0000228529","volga":"0.0445928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0231","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-67000-P","mark_price":"5.78327844","mark_iv":"0.87355","delta":"-0.00498","greeks":{"delta":"-0.00498","gamma":"0.00000397715","vega":"0.59761","theta":"-23.8755","rho":"-0.000173524","vanna":"0.0000228529","volga":"0.0445928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0849","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-68000-C","mark_price":"7714.32732732","mark_iv":"0.80581","delta":"0.99282","greeks":{"delta":"0.99282","gamma":"0.00000587292","vega":"0.814035","theta":"-21.6993","rho":"-0.231464","vanna":"0.0000321564","volga":"0.0597556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0264","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-68000-P","mark_price":"7.81349192","mark_iv":"0.80581","delta":"-0.00706","greeks":{"delta":"-0.00706","gamma":"0.00000587292","vega":"0.814035","theta":"-30.0067","rho":"-0.000234439","vanna":"0.0000321564","volga":"0.0597556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0356","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-69000-C","mark_price":"6717.09765387","mark_iv":"0.73548","delta":"0.98978","greeks":{"delta":"0.98978","gamma":"0.00000881316","vega":"1.11495","theta":"-29.2149","rho":"-0.201542","vanna":"0.0000456956","volga":"0.0803584"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0301","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-69000-P","mark_price":"10.58381857","mark_iv":"0.73548","delta":"-0.0101","greeks":{"delta":"-0.0101","gamma":"0.00000881316","vega":"1.11495","theta":"-37.5223","rho":"-0.000317561","vanna":"0.0000456956","volga":"0.0803584"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0078","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-70000-C","mark_price":"5720.98952816","mark_iv":"0.66252","delta":"0.98517","greeks":{"delta":"0.98517","gamma":"0.0000135563","vega":"1.54488","theta":"-38.5439","rho":"-0.171655","vanna":"0.0000659477","volga":"0.108736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0351","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-70000-P","mark_price":"14.47569267","mark_iv":"0.66252","delta":"-0.01471","greeks":{"delta":"-0.01471","gamma":"0.0000135563","vega":"1.54488","theta":"-46.8514","rho":"-0.000434334","vanna":"0.0000659477","volga":"0.108736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0431","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-71000-C","mark_price":"4726.78316701","mark_iv":"0.58723","delta":"0.97775","greeks":{"delta":"0.97775","gamma":"0.0000216611","vega":"2.18797","theta":"-50.5362","rho":"-0.141824","vanna":"0.0000974016","volga":"0.148344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-71000-P","mark_price":"20.26933142","mark_iv":"0.58723","delta":"-0.02213","greeks":{"delta":"-0.02213","gamma":"0.0000216611","vega":"2.18797","theta":"-58.8436","rho":"-0.000608169","vanna":"0.0000974016","volga":"0.148344"},"last_traded_price":"","bid":"13.21","bid_size":"1","bid_iv":"0.53404","ask":"44.19","ask_size":"1","ask_iv":"0.65107","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0597","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-72000-C","mark_price":"3736.37224305","mark_iv":"0.51058","delta":"0.96465","greeks":{"delta":"0.96465","gamma":"0.0000366884","vega":"3.22218","theta":"-67.0967","rho":"-0.112108","vanna":"0.000148434","volga":"0.203291"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0525","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-72000-P","mark_price":"29.85840781","mark_iv":"0.51058","delta":"-0.03523","greeks":{"delta":"-0.03523","gamma":"0.0000366884","vega":"3.22218","theta":"-75.4042","rho":"-0.000895883","vanna":"0.000148434","volga":"0.203291"},"last_traded_price":"","bid":"16.92","bid_size":"1","bid_iv":"0.46545","ask":"53.89","ask_size":"1","ask_iv":"0.57474","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0562","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-73000-C","mark_price":"2755.23779303","mark_iv":"0.43504","delta":"0.93806","greeks":{"delta":"0.93806","gamma":"0.0000675809","vega":"5.05717","theta":"-92.6511","rho":"-0.0826692","vanna":"0.000232719","volga":"0.271287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0695","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-73000-P","mark_price":"48.72395779","mark_iv":"0.43504","delta":"-0.06182","greeks":{"delta":"-0.06182","gamma":"0.0000675809","vega":"5.05717","theta":"-100.959","rho":"-0.00146193","vanna":"0.000232719","volga":"0.271287"},"last_traded_price":"","bid":"32.5","bid_size":"1","bid_iv":"0.39782","ask":"72.37","ask_size":"1","ask_iv":"0.47424","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0266","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-73500-C","mark_price":"2272.82246478","mark_iv":"0.39918","delta":"0.91356","greeks":{"delta":"0.91356","gamma":"0.0000950816","vega":"6.52865","theta":"-111.393","rho":"-0.0681947","vanna":"0.000289841","volga":"0.299266"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0836","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-73500-P","mark_price":"66.30862896","mark_iv":"0.39918","delta":"-0.08632","greeks":{"delta":"-0.08632","gamma":"0.0000950816","vega":"6.52865","theta":"-119.701","rho":"-0.00198955","vanna":"0.000289841","volga":"0.299266"},"last_traded_price":"","bid":"43.49","bid_size":"1","bid_iv":"0.36205","ask":"94.35","ask_size":"1","ask_iv":"0.44019","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0192","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-74000-C","mark_price":"1802.05657305","mark_iv":"0.36592","delta":"0.87431","greeks":{"delta":"0.87431","gamma":"0.000136072","vega":"8.56466","theta":"-135.819","rho":"-0.0540696","vanna":"0.000348526","volga":"0.30281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1031","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-74000-P","mark_price":"95.54273719","mark_iv":"0.36592","delta":"-0.12557","greeks":{"delta":"-0.12557","gamma":"0.000136072","vega":"8.56466","theta":"-144.127","rho":"-0.0028667","vanna":"0.000348526","volga":"0.30281"},"last_traded_price":"103.02","bid":"59.86","bid_size":"1","bid_iv":"0.32549","ask":"123.64","ask_size":"1","ask_iv":"0.40289","volume_24h":"756.1215712764","total_volume":"756.1215712764","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.0132","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-74500-C","mark_price":"1353.08015912","mark_iv":"0.33664","delta":"0.81059","greeks":{"delta":"0.81059","gamma":"0.000193906","vega":"11.2281","theta":"-165.834","rho":"-0.0405983","vanna":"0.000379725","volga":"0.253137"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1313","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-74500-P","mark_price":"146.56632354","mark_iv":"0.33664","delta":"-0.18929","greeks":{"delta":"-0.18929","gamma":"0.000193906","vega":"11.2281","theta":"-174.141","rho":"-0.00439763","vanna":"0.000379725","volga":"0.253137"},"last_traded_price":"165.18","bid":"106.64","bid_size":"1","bid_iv":"0.30056","ask":"184.82","ask_size":"1","ask_iv":"0.37087","volume_24h":"756.1215712764","total_volume":"756.1215712764","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.02","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-75000-C","mark_price":"943.83385136","mark_iv":"0.31298","delta":"0.71063","greeks":{"delta":"0.71063","gamma":"0.000263365","vega":"14.1786","theta":"-196.7","rho":"-0.0283192","vanna":"0.00032209","volga":"0.135464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1733","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-75000-P","mark_price":"237.32001709","mark_iv":"0.31298","delta":"-0.28925","greeks":{"delta":"-0.28925","gamma":"0.000263365","vega":"14.1786","theta":"-205.007","rho":"-0.00712064","vanna":"0.00032209","volga":"0.135464"},"last_traded_price":"273.1","bid":"188.7","bid_size":"1","bid_iv":"0.27903","ask":"291.76","ask_size":"1","ask_iv":"0.35181","volume_24h":"756.1215712764","total_volume":"756.1215712764","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.042","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-75500-C","mark_price":"600.23574269","mark_iv":"0.29663","delta":"0.56988","greeks":{"delta":"0.56988","gamma":"0.000319239","vega":"16.2889","theta":"-215.864","rho":"-0.0180097","vanna":"0.00011603","volga":"0.0154828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2323","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-75500-P","mark_price":"393.72190756","mark_iv":"0.29663","delta":"-0.43","greeks":{"delta":"-0.43","gamma":"0.000319239","vega":"16.2889","theta":"-224.172","rho":"-0.0118134","vanna":"0.00011603","volga":"0.0154828"},"last_traded_price":"","bid":"317.37","bid_size":"1","bid_iv":"0.25164","ask":"474.96","ask_size":"1","ask_iv":"0.34846","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0733","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-76000-C","mark_price":"346.2978505","mark_iv":"0.28885","delta":"0.40643","greeks":{"delta":"0.40643","gamma":"0.000323775","vega":"16.0871","theta":"-208.776","rho":"-0.0103905","vanna":"-0.000185688","volga":"0.0332682"},"last_traded_price":"332.68","bid":"307.18","bid_size":"1","bid_iv":"0.264","ask":"426.5","ask_size":"1","ask_iv":"0.338","volume_24h":"756.1215712764","total_volume":"14417.57432495191","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.36","funding_rate":"","price_change_rate_24h":"-0.3024","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-76000-P","mark_price":"639.78401373","mark_iv":"0.28885","delta":"-0.59345","greeks":{"delta":"-0.59345","gamma":"0.000323775","vega":"16.0871","theta":"-217.083","rho":"-0.0191963","vanna":"-0.000185688","volga":"0.0332682"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1003","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-76500-C","mark_price":"185.88347082","mark_iv":"0.29003","delta":"0.25834","greeks":{"delta":"0.25834","gamma":"0.000268755","vega":"13.4076","theta":"-175.388","rho":"-0.00557732","vanna":"-0.000405566","volga":"0.199098"},"last_traded_price":"184.5","bid":"160.04","bid_size":"1","bid_iv":"0.26852","ask":"245.62","ask_size":"1","ask_iv":"0.33124","volume_24h":"756.1215712764","total_volume":"12374.4863691453","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.306","funding_rate":"","price_change_rate_24h":"-0.3694","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-76500-P","mark_price":"979.3696364","mark_iv":"0.29003","delta":"-0.74154","greeks":{"delta":"-0.74154","gamma":"0.000268755","vega":"13.4076","theta":"-183.695","rho":"-0.0293854","vanna":"-0.000405566","volga":"0.199098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1118","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-77000-C","mark_price":"97.99610337","mark_iv":"0.29947","delta":"0.15277","greeks":{"delta":"0.15277","gamma":"0.000190013","vega":"9.78793","theta":"-132.555","rho":"-0.00294031","vanna":"-0.000449355","volga":"0.348588"},"last_traded_price":"99.06","bid":"71.48","bid_size":"1","bid_iv":"0.27031","ask":"141.19","ask_size":"1","ask_iv":"0.34023","volume_24h":"756.1215712764","total_volume":"756.1215712764","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"-0.4267","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-77000-P","mark_price":"1391.48226838","mark_iv":"0.29947","delta":"-0.84711","greeks":{"delta":"-0.84711","gamma":"0.000190013","vega":"9.78793","theta":"-140.863","rho":"-0.0417506","vanna":"-0.000449355","volga":"0.348588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1072","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-77500-C","mark_price":"53.71615089","mark_iv":"0.31571","delta":"0.08926","greeks":{"delta":"0.08926","gamma":"0.000123257","vega":"6.69355","theta":"-95.7382","rho":"-0.00161172","vanna":"-0.000381538","volga":"0.388625"},"last_traded_price":"","bid":"30.81","bid_size":"1","bid_iv":"0.27583","ask":"83.62","ask_size":"1","ask_iv":"0.35463","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4608","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-77500-P","mark_price":"1847.20231558","mark_iv":"0.31571","delta":"-0.91062","greeks":{"delta":"-0.91062","gamma":"0.000123257","vega":"6.69355","theta":"-104.046","rho":"-0.0554242","vanna":"-0.000381538","volga":"0.388625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0959","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-78000-C","mark_price":"31.68909528","mark_iv":"0.337","delta":"0.05396","greeks":{"delta":"0.05396","gamma":"0.0000784005","vega":"4.54473","theta":"-69.4768","rho":"-0.000950812","vanna":"-0.000289602","volga":"0.352485"},"last_traded_price":"480","bid":"17.19","bid_size":"1","bid_iv":"0.29389","ask":"54.84","ask_size":"1","ask_iv":"0.37388","volume_24h":"0","total_volume":"874583.0512440946","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"22.838","funding_rate":"","price_change_rate_24h":"-0.4778","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-78000-P","mark_price":"2325.1752599","mark_iv":"0.337","delta":"-0.94592","greeks":{"delta":"-0.94592","gamma":"0.0000784005","vega":"4.54473","theta":"-77.7843","rho":"-0.0697655","vanna":"-0.000289602","volga":"0.352485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0832","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-78500-C","mark_price":"20.2803228","mark_iv":"0.36174","delta":"0.03447","greeks":{"delta":"0.03447","gamma":"0.0000508607","vega":"3.16468","theta":"-51.9791","rho":"-0.000608499","vanna":"-0.00021244","volga":"0.292549"},"last_traded_price":"","bid":"7.9","bid_size":"1","bid_iv":"0.29437","ask":"43.1","ask_size":"1","ask_iv":"0.39731","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4821","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-78500-P","mark_price":"2813.7664874","mark_iv":"0.36174","delta":"-0.96541","greeks":{"delta":"-0.96541","gamma":"0.0000508607","vega":"3.16468","theta":"-60.2865","rho":"-0.0844253","vanna":"-0.00021244","volga":"0.292549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0722","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-79000-C","mark_price":"13.96079977","mark_iv":"0.38862","delta":"0.0233","greeks":{"delta":"0.0233","gamma":"0.0000341827","vega":"2.28501","theta":"-40.3483","rho":"-0.000418885","vanna":"-0.000156173","volga":"0.235289"},"last_traded_price":"315.72","bid":"4.99","bid_size":"1","bid_iv":"0.31714","ask":"34.23","ask_size":"1","ask_iv":"0.43004","volume_24h":"0","total_volume":"4581.0563294736","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.12","funding_rate":"","price_change_rate_24h":"-0.486","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-79000-P","mark_price":"3307.44696483","mark_iv":"0.38862","delta":"-0.97658","greeks":{"delta":"-0.97658","gamma":"0.0000341827","vega":"2.28501","theta":"-48.6558","rho":"-0.0992379","vanna":"-0.000156173","volga":"0.235289"},"last_traded_price":"2990","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"761.0857996056","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.0628","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-79500-C","mark_price":"10.19063823","mark_iv":"0.4167","delta":"0.01656","greeks":{"delta":"0.01656","gamma":"0.0000238508","vega":"1.70956","theta":"-32.3864","rho":"-0.000305764","vanna":"-0.000116683","volga":"0.188235"},"last_traded_price":"142.62","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"7729.22265180348","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.49","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-79500-P","mark_price":"3803.67680277","mark_iv":"0.4167","delta":"-0.98332","greeks":{"delta":"-0.98332","gamma":"0.0000238508","vega":"1.70956","theta":"-40.6939","rho":"-0.114127","vanna":"-0.000116683","volga":"0.188235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0552","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-80000-C","mark_price":"7.77732822","mark_iv":"0.44532","delta":"0.01225","greeks":{"delta":"0.01225","gamma":"0.0000172135","vega":"1.31855","theta":"-26.7059","rho":"-0.000233354","vanna":"-0.0000889106","volga":"0.151415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4951","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-80000-P","mark_price":"4301.26349309","mark_iv":"0.44532","delta":"-0.98763","greeks":{"delta":"-0.98763","gamma":"0.0000172135","vega":"1.31855","theta":"-35.0134","rho":"-0.129057","vanna":"-0.0000889106","volga":"0.151415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0482","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-80500-C","mark_price":"6.13409412","mark_iv":"0.47402","delta":"0.00935","greeks":{"delta":"0.00935","gamma":"0.0000127817","vega":"1.04217","theta":"-22.4766","rho":"-0.00018405","vanna":"-0.0000690347","volga":"0.122911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5032","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-80500-P","mark_price":"4799.62025876","mark_iv":"0.47402","delta":"-0.99053","greeks":{"delta":"-0.99053","gamma":"0.0000127817","vega":"1.04217","theta":"-30.784","rho":"-0.14401","vanna":"-0.0000690347","volga":"0.122911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.044","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-81000-C","mark_price":"4.95584538","mark_iv":"0.5025","delta":"0.00731","greeks":{"delta":"0.00731","gamma":"0.00000971461","vega":"0.839694","theta":"-19.2036","rho":"-0.000148697","vanna":"-0.000054493","volga":"0.10074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5137","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-81000-P","mark_price":"5298.44200999","mark_iv":"0.5025","delta":"-0.99257","greeks":{"delta":"-0.99257","gamma":"0.00000971461","vega":"0.839694","theta":"-27.511","rho":"-0.158977","vanna":"-0.000054493","volga":"0.10074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0393","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-81500-C","mark_price":"4.07488847","mark_iv":"0.53059","delta":"0.00582","greeks":{"delta":"0.00582","gamma":"0.00000752437","vega":"0.686722","theta":"-16.5868","rho":"-0.000122265","vanna":"-0.0000436183","volga":"0.0833122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5261","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-81500-P","mark_price":"5797.56105309","mark_iv":"0.53059","delta":"-0.99406","greeks":{"delta":"-0.99406","gamma":"0.00000752437","vega":"0.686722","theta":"-24.8943","rho":"-0.173952","vanna":"-0.0000436183","volga":"0.0833122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0365","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-82000-C","mark_price":"3.39403322","mark_iv":"0.55814","delta":"0.00471","greeks":{"delta":"0.00471","gamma":"0.00000591808","vega":"0.568173","theta":"-14.4392","rho":"-0.000101836","vanna":"-0.0000353225","volga":"0.0694469"},"last_traded_price":"373.24","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4173.26393881176","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.052","funding_rate":"","price_change_rate_24h":"-0.5386","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-82000-P","mark_price":"6296.88019798","mark_iv":"0.55814","delta":"-0.99517","greeks":{"delta":"-0.99517","gamma":"0.00000591808","vega":"0.568173","theta":"-22.7467","rho":"-0.188934","vanna":"-0.0000353225","volga":"0.0694469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0336","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-82500-C","mark_price":"2.85408695","mark_iv":"0.5851","delta":"0.00385","greeks":{"delta":"0.00385","gamma":"0.00000471348","vega":"0.474385","theta":"-12.6404","rho":"-0.0000856351","vanna":"-0.0000288828","volga":"0.0582855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5558","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-82500-P","mark_price":"6796.34025165","mark_iv":"0.5851","delta":"-0.99603","greeks":{"delta":"-0.99603","gamma":"0.00000471348","vega":"0.474385","theta":"-20.9478","rho":"-0.20392","vanna":"-0.0000288828","volga":"0.0582855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0309","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-83000-C","mark_price":"2.41729563","mark_iv":"0.61144","delta":"0.00317","greeks":{"delta":"0.00317","gamma":"0.00000379316","vega":"0.398941","theta":"-11.1103","rho":"-0.0000725295","vanna":"-0.0000238091","volga":"0.0492044"},"last_traded_price":"200.43","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"7706.52463776384","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0.096","funding_rate":"","price_change_rate_24h":"-0.5706","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-83000-P","mark_price":"7295.90346032","mark_iv":"0.61144","delta":"-0.99671","greeks":{"delta":"-0.99671","gamma":"0.00000379316","vega":"0.398941","theta":"-19.4177","rho":"-0.218909","vanna":"-0.0000238091","volga":"0.0492044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0288","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-83500-C","mark_price":"2.05852877","mark_iv":"0.63713","delta":"0.00263","greeks":{"delta":"0.00263","gamma":"0.00000307902","vega":"0.337438","theta":"-9.79359","rho":"-0.0000617649","vanna":"-0.0000197608","volga":"0.0417458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5877","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-83500-P","mark_price":"7795.54469351","mark_iv":"0.63713","delta":"-0.99725","greeks":{"delta":"-0.99725","gamma":"0.00000307902","vega":"0.337438","theta":"-18.101","rho":"-0.233901","vanna":"-0.0000197608","volga":"0.0417458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0271","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-84000-C","mark_price":"1.76039018","mark_iv":"0.66217","delta":"0.0022","greeks":{"delta":"0.0022","gamma":"0.00000251764","vega":"0.28676","theta":"-8.65093","rho":"-0.0000528194","vanna":"-0.0000164959","volga":"0.0355696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6028","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-84000-P","mark_price":"8295.24655493","mark_iv":"0.66217","delta":"-0.99768","greeks":{"delta":"-0.99768","gamma":"0.00000251764","vega":"0.28676","theta":"-16.9584","rho":"-0.248894","vanna":"-0.0000164959","volga":"0.0355696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0255","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-85000-C","mark_price":"1.29933589","mark_iv":"0.71037","delta":"0.00156","greeks":{"delta":"0.00156","gamma":"0.00000171355","vega":"0.20938","theta":"-6.77769","rho":"-0.0000389858","vanna":"-0.0000116596","volga":"0.0260979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.635","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-85000-P","mark_price":"9294.7855006","mark_iv":"0.71037","delta":"-0.99832","greeks":{"delta":"-0.99832","gamma":"0.00000171355","vega":"0.20938","theta":"-15.0851","rho":"-0.278884","vanna":"-0.0000116596","volga":"0.0260979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0227","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-86000-C","mark_price":"0.96742374","mark_iv":"0.75616","delta":"0.00112","greeks":{"delta":"0.00112","gamma":"0.00000118851","vega":"0.154588","theta":"-5.32753","rho":"-0.000029027","vanna":"-0.00000836628","volga":"0.0193656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6642","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-86000-P","mark_price":"10294.45358841","mark_iv":"0.75616","delta":"-0.99876","greeks":{"delta":"-0.99876","gamma":"0.00000118851","vega":"0.154588","theta":"-13.635","rho":"-0.308879","vanna":"-0.00000836628","volga":"0.0193656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0205","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-87000-C","mark_price":"0.72471458","mark_iv":"0.79973","delta":"0.00081","greeks":{"delta":"0.00081","gamma":"0.000000836625","vega":"0.115088","theta":"-4.19536","rho":"-0.0000217446","vanna":"-0.00000607441","volga":"0.0144977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6915","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-87000-P","mark_price":"11294.21087929","mark_iv":"0.79973","delta":"-0.99907","greeks":{"delta":"-0.99907","gamma":"0.000000836625","vega":"0.115088","theta":"-12.5028","rho":"-0.338876","vanna":"-0.00000607441","volga":"0.0144977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0187","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-88000-C","mark_price":"0.54542584","mark_iv":"0.84125","delta":"0.00059","greeks":{"delta":"0.00059","gamma":"0.00000059602","vega":"0.0862463","theta":"-3.30759","rho":"-0.0000163652","vanna":"-0.00000445272","volga":"0.0109314"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7161","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-88000-P","mark_price":"12294.03159057","mark_iv":"0.84125","delta":"-0.99929","greeks":{"delta":"-0.99929","gamma":"0.00000059602","vega":"0.0862463","theta":"-11.615","rho":"-0.368875","vanna":"-0.00000445272","volga":"0.0109314"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-89000-C","mark_price":"0.41205494","mark_iv":"0.88089","delta":"0.00044","greeks":{"delta":"0.00044","gamma":"0.00000042888","vega":"0.0649848","theta":"-2.60988","rho":"-0.0000123635","vanna":"-0.00000329012","volga":"0.00829185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7396","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-89000-P","mark_price":"13293.89821962","mark_iv":"0.88089","delta":"-0.99944","greeks":{"delta":"-0.99944","gamma":"0.00000042888","vega":"0.0649848","theta":"-10.9173","rho":"-0.398875","vanna":"-0.00000329012","volga":"0.00829185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0158","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-90000-C","mark_price":"0.31232591","mark_iv":"0.9188","delta":"0.00032","greeks":{"delta":"0.00032","gamma":"0.000000311265","vega":"0.0491937","theta":"-2.06091","rho":"-0.00000937115","vanna":"-0.00000244773","volga":"0.00632195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7605","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-90000-P","mark_price":"14293.79849064","mark_iv":"0.9188","delta":"-0.99956","greeks":{"delta":"-0.99956","gamma":"0.000000311265","vega":"0.0491937","theta":"-10.3684","rho":"-0.428877","vanna":"-0.00000244773","volga":"0.00632195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0147","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-95000-C","mark_price":"0.08149819","mark_iv":"1.08706","delta":"0.00008","greeks":{"delta":"0.00008","gamma":"0.0000000691403","vega":"0.0129282","theta":"-0.640986","rho":"-0.0000024453","vanna":"-0.000000603511","volga":"0.0017285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8393","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-9NOV26-95000-P","mark_price":"19293.56766293","mark_iv":"1.08706","delta":"-0.9998","greeks":{"delta":"-0.9998","gamma":"0.0000000691403","vega":"0.0129282","theta":"-8.94843","rho":"-0.578892","vanna":"-0.000000603511","volga":"0.0017285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0109","future_funding_rate":"0.00009997","forward_rate":"-0.040052","risk_free_rate":"0"},{"symbol":"BTC-USD-PERP","mark_price":"75683.80798569","delta":"0.99958","greeks":{"delta":"0.99958","gamma":"0","vega":"0"},"last_traded_price":"75805.6","bid":"75676.3","bid_size":"0.0012","ask":"75693.8","ask_size":"0.02365","volume_24h":"547528.6812529996","total_volume":"133968078902.153851","created_at":1794116578154,"underlying_price":"75715.61236774","open_interest":"219.2492","funding_rate":"0.000099971543","price_change_rate_24h":"-0.0023","external_fair_price":"75683.85006659","risk_free_rate":"0","open_interest_long":"109.6246","open_interest_short":"109.6246","funding_interval_minutes":480},{"symbol":"BZ-USD-PERP","mark_price":"97.20846289","delta":"0.99998","greeks":{"delta":"0.99998","gamma":"0","vega":"0"},"last_traded_price":"96.12","bid":"97","bid_size":"0.1","ask":"97.43","ask_size":"265.7","volume_24h":"0","total_volume":"5354786.644","created_at":1794116578154,"underlying_price":"97.21","open_interest":"42.6","funding_rate":"0.000053449609","price_change_rate_24h":"0.0019","external_fair_price":"97.2085","risk_free_rate":"0","open_interest_long":"21.3","open_interest_short":"21.3","funding_interval_minutes":480},{"symbol":"CC-USD-PERP","mark_price":"0.09303349","delta":"0.99681","greeks":{"delta":"0.99681","gamma":"0","vega":"0"},"last_traded_price":"0.09249","bid":"0.09294","bid_size":"117150","ask":"0.0931","ask_size":"116949","volume_24h":"10.1739","total_volume":"51829933.96106","created_at":1794116578154,"underlying_price":"0.09333084","open_interest":"19712","funding_rate":"-0.000129904354","price_change_rate_24h":"-0.0166","external_fair_price":"0.09311989","risk_free_rate":"0","open_interest_long":"9856","open_interest_short":"9856","funding_interval_minutes":480},{"symbol":"CL-USD-10NOV26-100-C","mark_price":"0.2529237","mark_iv":"0.89779","delta":"0.08582","greeks":{"delta":"0.08582","gamma":"0.0237225","vega":"0.0115347","theta":"-0.213537","rho":"-0.000016828","vanna":"-0.000205094","volga":"0.000252953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3837","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-100-P","mark_price":"10.02115024","mark_iv":"0.89779","delta":"-0.91428","greeks":{"delta":"-0.91428","gamma":"0.0237225","vega":"0.0115347","theta":"-0.209755","rho":"-0.000666748","vanna":"-0.000205094","volga":"0.000252953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0696","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-101-C","mark_price":"0.20817135","mark_iv":"0.91944","delta":"0.07137","greeks":{"delta":"0.07137","gamma":"0.0201407","vega":"0.0100293","theta":"-0.190127","rho":"-0.0000138505","vanna":"-0.000186279","volga":"0.000246341"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4133","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-101-P","mark_price":"10.97639789","mark_iv":"0.91944","delta":"-0.92874","greeks":{"delta":"-0.92874","gamma":"0.0201407","vega":"0.0100293","theta":"-0.186345","rho":"-0.000730304","vanna":"-0.000186279","volga":"0.000246341"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.063","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-102-C","mark_price":"0.17202117","mark_iv":"0.94079","delta":"0.05949","greeks":{"delta":"0.05949","gamma":"0.0170906","vega":"0.00870812","theta":"-0.1689","rho":"-0.0000114453","vanna":"-0.000167829","volga":"0.000236084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4411","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-102-P","mark_price":"11.94024771","mark_iv":"0.94079","delta":"-0.94061","greeks":{"delta":"-0.94061","gamma":"0.0170906","vega":"0.00870812","theta":"-0.165118","rho":"-0.000794433","vanna":"-0.000167829","volga":"0.000236084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0574","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-103-C","mark_price":"0.1426767","mark_iv":"0.96179","delta":"0.04971","greeks":{"delta":"0.04971","gamma":"0.0145029","vega":"0.00755458","theta":"-0.149785","rho":"-0.00000949286","vanna":"-0.000150283","volga":"0.000223418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4677","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-103-P","mark_price":"12.91090324","mark_iv":"0.96179","delta":"-0.9504","greeks":{"delta":"-0.9504","gamma":"0.0145029","vega":"0.00755458","theta":"-0.146004","rho":"-0.000859015","vanna":"-0.000150283","volga":"0.000223418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0526","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-104-C","mark_price":"0.1187479","mark_iv":"0.9824","delta":"0.04163","greeks":{"delta":"0.04163","gamma":"0.0123125","vega":"0.00655107","theta":"-0.132663","rho":"-0.00000790078","vanna":"-0.000133943","volga":"0.00020932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4926","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-104-P","mark_price":"13.88697444","mark_iv":"0.9824","delta":"-0.95847","greeks":{"delta":"-0.95847","gamma":"0.0123125","vega":"0.00655107","theta":"-0.128882","rho":"-0.000923957","vanna":"-0.000133943","volga":"0.00020932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0485","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-105-C","mark_price":"0.09915234","mark_iv":"1.00261","delta":"0.03495","greeks":{"delta":"0.03495","gamma":"0.0104608","vega":"0.0056803","theta":"-0.117389","rho":"-0.00000659701","vanna":"-0.000118956","volga":"0.000194534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5162","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-105-P","mark_price":"14.86737888","mark_iv":"1.00261","delta":"-0.96515","greeks":{"delta":"-0.96515","gamma":"0.0104608","vega":"0.0056803","theta":"-0.113607","rho":"-0.000989187","vanna":"-0.000118956","volga":"0.000194534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0448","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-106-C","mark_price":"0.08304183","mark_iv":"1.0224","delta":"0.02941","greeks":{"delta":"0.02941","gamma":"0.00889605","vega":"0.004926","theta":"-0.103804","rho":"-0.00000552511","vanna":"-0.000105359","volga":"0.000179615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5386","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-106-P","mark_price":"15.85126837","mark_iv":"1.0224","delta":"-0.97069","greeks":{"delta":"-0.97069","gamma":"0.00889605","vega":"0.004926","theta":"-0.100023","rho":"-0.00105465","vanna":"-0.000105359","volga":"0.000179615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0416","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-79-C","mark_price":"11.31691694","mark_iv":"0.89827","delta":"0.96801","greeks":{"delta":"0.96801","gamma":"0.0108839","vega":"0.00529505","theta":"-0.10159","rho":"-0.00075296","vanna":"0.000116142","volga":"0.000193951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0402","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-79-P","mark_price":"0.08514349","mark_iv":"0.89827","delta":"-0.03209","greeks":{"delta":"-0.03209","gamma":"0.0108839","vega":"0.00529505","theta":"-0.0978079","rho":"-0.00000566494","vanna":"0.000116142","volga":"0.000193951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6443","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-80-C","mark_price":"10.34632115","mark_iv":"0.87492","delta":"0.95757","greeks":{"delta":"0.95757","gamma":"0.0140653","vega":"0.0066649","theta":"-0.123681","rho":"-0.000688383","vanna":"0.000139377","volga":"0.000216557"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-80-P","mark_price":"0.11454769","mark_iv":"0.87492","delta":"-0.04253","greeks":{"delta":"-0.04253","gamma":"0.0140653","vega":"0.0066649","theta":"-0.119899","rho":"-0.00000762132","vanna":"0.000139377","volga":"0.000216557"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6165","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-81-C","mark_price":"9.3857424","mark_iv":"0.85191","delta":"0.94395","greeks":{"delta":"0.94395","gamma":"0.0180364","vega":"0.00832179","theta":"-0.149533","rho":"-0.000624472","vanna":"0.000164407","volga":"0.000235548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0414","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-81-P","mark_price":"0.15396894","mark_iv":"0.85191","delta":"-0.05615","greeks":{"delta":"-0.05615","gamma":"0.0180364","vega":"0.00832179","theta":"-0.145751","rho":"-0.0000102442","vanna":"0.000164407","volga":"0.000235548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5866","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-82-C","mark_price":"8.43858579","mark_iv":"0.82941","delta":"0.92626","greeks":{"delta":"0.92626","gamma":"0.0229174","vega":"0.0102946","theta":"-0.179301","rho":"-0.000561453","vanna":"0.00018987","volga":"0.000248019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0412","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-82-P","mark_price":"0.20681233","mark_iv":"0.82941","delta":"-0.07384","greeks":{"delta":"-0.07384","gamma":"0.0229174","vega":"0.0102946","theta":"-0.17552","rho":"-0.0000137601","vanna":"0.00018987","volga":"0.000248019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5552","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-83-C","mark_price":"7.50940061","mark_iv":"0.8077","delta":"0.90346","greeks":{"delta":"0.90346","gamma":"0.0287966","vega":"0.012597","theta":"-0.212899","rho":"-0.000499631","vanna":"0.0002135","volga":"0.0002506"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.04","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-83-P","mark_price":"0.27762715","mark_iv":"0.8077","delta":"-0.09664","greeks":{"delta":"-0.09664","gamma":"0.0287966","vega":"0.012597","theta":"-0.209117","rho":"-0.0000184717","vanna":"0.0002135","volga":"0.0002506"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5216","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-83_5-C","mark_price":"7.05336423","mark_iv":"0.79724","delta":"0.88977","greeks":{"delta":"0.88977","gamma":"0.0321194","vega":"0.0138685","theta":"-0.231006","rho":"-0.000469289","vanna":"0.000223618","volga":"0.000247113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0389","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-83_5-P","mark_price":"0.32159077","mark_iv":"0.79724","delta":"-0.11033","greeks":{"delta":"-0.11033","gamma":"0.0321194","vega":"0.0138685","theta":"-0.227224","rho":"-0.0000213967","vanna":"0.000223618","volga":"0.000247113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5042","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-84-C","mark_price":"6.60421821","mark_iv":"0.78711","delta":"0.87435","greeks":{"delta":"0.87435","gamma":"0.0356878","vega":"0.0152136","theta":"-0.249855","rho":"-0.000439405","vanna":"0.000231915","volga":"0.000239947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0376","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-84-P","mark_price":"0.37244475","mark_iv":"0.78711","delta":"-0.12575","greeks":{"delta":"-0.12575","gamma":"0.0356878","vega":"0.0152136","theta":"-0.246073","rho":"-0.0000247803","vanna":"0.000231915","volga":"0.000239947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4864","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-84_5-C","mark_price":"6.1630073","mark_iv":"0.77739","delta":"0.85704","greeks":{"delta":"0.85704","gamma":"0.0394814","vega":"0.0166229","theta":"-0.2693","rho":"-0.00041005","vanna":"0.000237784","volga":"0.000228846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0357","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-84_5-P","mark_price":"0.43123384","mark_iv":"0.77739","delta":"-0.14307","greeks":{"delta":"-0.14307","gamma":"0.0394814","vega":"0.0166229","theta":"-0.265518","rho":"-0.0000286917","vanna":"0.000237784","volga":"0.000228846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4679","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-85-C","mark_price":"5.73091005","mark_iv":"0.76814","delta":"0.83768","greeks":{"delta":"0.83768","gamma":"0.0434661","vega":"0.0180828","theta":"-0.28915","rho":"-0.000381301","vanna":"0.000240564","volga":"0.000213708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0333","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-85-P","mark_price":"0.49913659","mark_iv":"0.76814","delta":"-0.16242","greeks":{"delta":"-0.16242","gamma":"0.0434661","vega":"0.0180828","theta":"-0.285369","rho":"-0.0000332096","vanna":"0.000240564","volga":"0.000213708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4493","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-85_5-C","mark_price":"5.30924217","mark_iv":"0.75945","delta":"0.81616","greeks":{"delta":"0.81616","gamma":"0.0475915","vega":"0.019575","theta":"-0.309165","rho":"-0.000353245","vanna":"0.000239566","volga":"0.000194639"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0303","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-85_5-P","mark_price":"0.57746871","mark_iv":"0.75945","delta":"-0.18394","greeks":{"delta":"-0.18394","gamma":"0.0475915","vega":"0.019575","theta":"-0.305384","rho":"-0.0000384213","vanna":"0.000239566","volga":"0.000194639"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4301","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-86-C","mark_price":"4.89945166","mark_iv":"0.75141","delta":"0.79236","greeks":{"delta":"0.79236","gamma":"0.0517888","vega":"0.0210759","theta":"-0.329054","rho":"-0.00032598","vanna":"0.000234113","volga":"0.00017201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0265","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-86-P","mark_price":"0.6676782","mark_iv":"0.75141","delta":"-0.20774","greeks":{"delta":"-0.20774","gamma":"0.0517888","vega":"0.0210759","theta":"-0.325272","rho":"-0.0000444233","vanna":"0.000234113","volga":"0.00017201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4106","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-86_5-C","mark_price":"4.50310278","mark_iv":"0.74412","delta":"0.76623","greeks":{"delta":"0.76623","gamma":"0.0559695","vega":"0.0225563","theta":"-0.348473","rho":"-0.00029961","vanna":"0.000223602","volga":"0.000146508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0219","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-86_5-P","mark_price":"0.77132932","mark_iv":"0.74412","delta":"-0.23387","greeks":{"delta":"-0.23387","gamma":"0.0559695","vega":"0.0225563","theta":"-0.344691","rho":"-0.0000513197","vanna":"0.000223602","volga":"0.000146508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.391","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-87-C","mark_price":"4.12184453","mark_iv":"0.73769","delta":"0.73776","greeks":{"delta":"0.73776","gamma":"0.0600264","vega":"0.0239823","theta":"-0.367038","rho":"-0.000274243","vanna":"0.000207574","volga":"0.000119154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0163","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-87-P","mark_price":"0.89007108","mark_iv":"0.73769","delta":"-0.26234","greeks":{"delta":"-0.26234","gamma":"0.0600264","vega":"0.0239823","theta":"-0.363257","rho":"-0.00005922","vanna":"0.000207574","volga":"0.000119154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.371","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-87_5-C","mark_price":"3.75736044","mark_iv":"0.73224","delta":"0.70705","greeks":{"delta":"0.70705","gamma":"0.0638362","vega":"0.0253158","theta":"-0.384333","rho":"-0.000249992","vanna":"0.000185797","volga":"0.0000912892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-87_5-P","mark_price":"1.02558698","mark_iv":"0.73224","delta":"-0.29305","greeks":{"delta":"-0.29305","gamma":"0.0638362","vega":"0.0253158","theta":"-0.380551","rho":"-0.0000682365","vanna":"0.000185797","volga":"0.0000912892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3512","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-88-C","mark_price":"3.41129735","mark_iv":"0.72786","delta":"0.67426","greeks":{"delta":"0.67426","gamma":"0.0672662","vega":"0.0265168","theta":"-0.399927","rho":"-0.000226967","vanna":"0.000158348","volga":"0.0000645072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-88-P","mark_price":"1.1795239","mark_iv":"0.72786","delta":"-0.32584","greeks":{"delta":"-0.32584","gamma":"0.0672662","vega":"0.0265168","theta":"-0.396145","rho":"-0.0000784785","vanna":"0.000158348","volga":"0.0000645072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3313","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-88_5-C","mark_price":"3.0851757","mark_iv":"0.72467","delta":"0.63967","greeks":{"delta":"0.63967","gamma":"0.0701838","vega":"0.0275457","theta":"-0.413408","rho":"-0.000205269","vanna":"0.000125671","volga":"0.0000405232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0068","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-88_5-P","mark_price":"1.35340224","mark_iv":"0.72467","delta":"-0.36043","greeks":{"delta":"-0.36043","gamma":"0.0701838","vega":"0.0275457","theta":"-0.409626","rho":"-0.0000900473","vanna":"0.000125671","volga":"0.0000405232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3117","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-89-C","mark_price":"2.78028605","mark_iv":"0.72276","delta":"0.60364","greeks":{"delta":"0.60364","gamma":"0.0724682","vega":"0.028367","theta":"-0.424406","rho":"-0.000184984","vanna":"0.0000886021","volga":"0.0000209943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-89-P","mark_price":"1.5485126","mark_iv":"0.72276","delta":"-0.39646","greeks":{"delta":"-0.39646","gamma":"0.0724682","vega":"0.028367","theta":"-0.420624","rho":"-0.000103029","vanna":"0.0000886021","volga":"0.0000209943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2924","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-89_5-C","mark_price":"2.4975847","mark_iv":"0.72217","delta":"0.56664","greeks":{"delta":"0.56664","gamma":"0.0740238","vega":"0.0289525","theta":"-0.432628","rho":"-0.000166174","vanna":"0.0000483385","volga":"0.00000731332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0285","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-89_5-P","mark_price":"1.76581125","mark_iv":"0.72217","delta":"-0.43346","greeks":{"delta":"-0.43346","gamma":"0.0740238","vega":"0.0289525","theta":"-0.428846","rho":"-0.000117487","vanna":"0.0000483385","volga":"0.00000731332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2736","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-90-C","mark_price":"2.23760344","mark_iv":"0.72294","delta":"0.52919","greeks":{"delta":"0.52919","gamma":"0.0747915","vega":"0.0292841","theta":"-0.437883","rho":"-0.000148877","vanna":"0.00000634404","volga":"0.000000418405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0413","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-90-P","mark_price":"2.00582998","mark_iv":"0.72294","delta":"-0.47091","greeks":{"delta":"-0.47091","gamma":"0.0747915","vega":"0.0292841","theta":"-0.434101","rho":"-0.000133456","vanna":"0.00000634404","volga":"0.000000418405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2554","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-90_5-C","mark_price":"2.00039357","mark_iv":"0.72507","delta":"0.49183","greeks":{"delta":"0.49183","gamma":"0.0747561","vega":"0.0293562","theta":"-0.440098","rho":"-0.000133094","vanna":"-0.000035792","volga":"0.000000665757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0553","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-90_5-P","mark_price":"2.26862011","mark_iv":"0.72507","delta":"-0.50828","greeks":{"delta":"-0.50828","gamma":"0.0747561","vega":"0.0293562","theta":"-0.436316","rho":"-0.000150941","vanna":"-0.000035792","volga":"0.000000665757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2382","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-91-C","mark_price":"1.78551964","mark_iv":"0.72849","delta":"0.45508","greeks":{"delta":"0.45508","gamma":"0.0739471","vega":"0.0291757","theta":"-0.439322","rho":"-0.000118798","vanna":"-0.0000765203","volga":"0.00000779872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0706","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-91-P","mark_price":"2.55374619","mark_iv":"0.72849","delta":"-0.54503","greeks":{"delta":"-0.54503","gamma":"0.0739471","vega":"0.0291757","theta":"-0.43554","rho":"-0.000169911","vanna":"-0.0000765203","volga":"0.00000779872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2215","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-91_5-C","mark_price":"1.59210687","mark_iv":"0.73314","delta":"0.41942","greeks":{"delta":"0.41942","gamma":"0.0724336","vega":"0.0287607","theta":"-0.435713","rho":"-0.000105929","vanna":"-0.000114484","volga":"0.0000210194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0866","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-91_5-P","mark_price":"2.86033341","mark_iv":"0.73314","delta":"-0.58069","greeks":{"delta":"-0.58069","gamma":"0.0724336","vega":"0.0287607","theta":"-0.431932","rho":"-0.00019031","vanna":"-0.000114484","volga":"0.0000210194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2062","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-92-C","mark_price":"1.41893004","mark_iv":"0.73889","delta":"0.38523","greeks":{"delta":"0.38523","gamma":"0.0703133","vega":"0.0281381","theta":"-0.429521","rho":"-0.0000944072","vanna":"-0.000148629","volga":"0.0000391381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1035","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-92-P","mark_price":"3.18715659","mark_iv":"0.73889","delta":"-0.61487","greeks":{"delta":"-0.61487","gamma":"0.0703133","vega":"0.0281381","theta":"-0.425739","rho":"-0.000212054","vanna":"-0.000148629","volga":"0.0000391381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1915","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-92_5-C","mark_price":"1.26452227","mark_iv":"0.74564","delta":"0.35283","greeks":{"delta":"0.35283","gamma":"0.067701","vega":"0.02734","theta":"-0.421056","rho":"-0.0000841338","vanna":"-0.000178252","volga":"0.0000607574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1211","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-92_5-P","mark_price":"3.53274881","mark_iv":"0.74564","delta":"-0.64727","greeks":{"delta":"-0.64727","gamma":"0.067701","vega":"0.02734","theta":"-0.417275","rho":"-0.000235048","vanna":"-0.000178252","volga":"0.0000607574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1782","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-93-C","mark_price":"1.1272826","mark_iv":"0.75325","delta":"0.3224","greeks":{"delta":"0.3224","gamma":"0.0647157","vega":"0.0264012","theta":"-0.410666","rho":"-0.0000750027","vanna":"-0.000202995","volga":"0.0000844483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1391","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-93-P","mark_price":"3.89550914","mark_iv":"0.75325","delta":"-0.6777","greeks":{"delta":"-0.6777","gamma":"0.0647157","vega":"0.0264012","theta":"-0.406884","rho":"-0.000259184","vanna":"-0.000202995","volga":"0.0000844483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1658","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-93_5-C","mark_price":"1.00556903","mark_iv":"0.7616","delta":"0.29405","greeks":{"delta":"0.29405","gamma":"0.0614719","vega":"0.0253558","theta":"-0.398704","rho":"-0.0000669046","vanna":"-0.000222806","volga":"0.000108889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1575","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-93_5-P","mark_price":"4.27379558","mark_iv":"0.7616","delta":"-0.70605","greeks":{"delta":"-0.70605","gamma":"0.0614719","vega":"0.0253558","theta":"-0.394922","rho":"-0.000284353","vanna":"-0.000222806","volga":"0.000108889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1543","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-94-C","mark_price":"0.89777054","mark_iv":"0.77057","delta":"0.26782","greeks":{"delta":"0.26782","gamma":"0.0580725","vega":"0.0242357","theta":"-0.385515","rho":"-0.0000597323","vanna":"-0.000237869","volga":"0.000132951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1761","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-94-P","mark_price":"4.66599708","mark_iv":"0.77057","delta":"-0.73228","greeks":{"delta":"-0.73228","gamma":"0.0580725","vega":"0.0242357","theta":"-0.381733","rho":"-0.000310448","vanna":"-0.000237869","volga":"0.000132951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1437","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-94_5-C","mark_price":"0.80235737","mark_iv":"0.78005","delta":"0.24368","greeks":{"delta":"0.24368","gamma":"0.0546055","vega":"0.0230691","theta":"-0.371418","rho":"-0.0000533841","vanna":"-0.000248532","volga":"0.000155747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1948","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-94_5-P","mark_price":"5.07058391","mark_iv":"0.78005","delta":"-0.75642","greeks":{"delta":"-0.75642","gamma":"0.0546055","vega":"0.0230691","theta":"-0.367637","rho":"-0.000337367","vanna":"-0.000248532","volga":"0.000155747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1341","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-95-C","mark_price":"0.71791204","mark_iv":"0.78994","delta":"0.22157","greeks":{"delta":"0.22157","gamma":"0.051143","vega":"0.0218803","theta":"-0.356699","rho":"-0.0000477656","vanna":"-0.000255247","volga":"0.000176628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2134","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-95-P","mark_price":"5.48613858","mark_iv":"0.78994","delta":"-0.77853","greeks":{"delta":"-0.77853","gamma":"0.051143","vega":"0.0218803","theta":"-0.352917","rho":"-0.000365015","vanna":"-0.000255247","volga":"0.000176628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1254","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-95_5-C","mark_price":"0.64314491","mark_iv":"0.80016","delta":"0.20138","greeks":{"delta":"0.20138","gamma":"0.0477413","vega":"0.0206893","theta":"-0.341605","rho":"-0.000042791","vanna":"-0.000258513","volga":"0.000195168"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2317","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-95_5-P","mark_price":"5.91137145","mark_iv":"0.80016","delta":"-0.79872","greeks":{"delta":"-0.79872","gamma":"0.0477413","vega":"0.0206893","theta":"-0.337823","rho":"-0.000393308","vanna":"-0.000258513","volga":"0.000195168"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1173","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-96-C","mark_price":"0.5768984","mark_iv":"0.81063","delta":"0.18299","greeks":{"delta":"0.18299","gamma":"0.0444426","vega":"0.0195119","theta":"-0.326347","rho":"-0.0000383834","vanna":"-0.000258837","volga":"0.000211132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2499","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-96-P","mark_price":"6.34512494","mark_iv":"0.81063","delta":"-0.81711","greeks":{"delta":"-0.81711","gamma":"0.0444426","vega":"0.0195119","theta":"-0.322565","rho":"-0.000422167","vanna":"-0.000258837","volga":"0.000211132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.11","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-96_5-C","mark_price":"0.51814384","mark_iv":"0.8213","delta":"0.16628","greeks":{"delta":"0.16628","gamma":"0.0412771","vega":"0.0183606","theta":"-0.311101","rho":"-0.0000344742","vanna":"-0.000256707","volga":"0.000224434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2679","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-96_5-P","mark_price":"6.78637038","mark_iv":"0.8213","delta":"-0.83382","greeks":{"delta":"-0.83382","gamma":"0.0412771","vega":"0.0183606","theta":"-0.307319","rho":"-0.000451525","vanna":"-0.000256707","volga":"0.000224434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1033","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-97-C","mark_price":"0.46597342","mark_iv":"0.83211","delta":"0.15112","greeks":{"delta":"0.15112","gamma":"0.0382649","vega":"0.0172447","theta":"-0.29601","rho":"-0.0000310031","vanna":"-0.000252574","volga":"0.000235105"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2855","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-97-P","mark_price":"7.23419996","mark_iv":"0.83211","delta":"-0.84898","greeks":{"delta":"-0.84898","gamma":"0.0382649","vega":"0.0172447","theta":"-0.292228","rho":"-0.000481321","vanna":"-0.000252574","volga":"0.000235105"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0971","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-97_5-C","mark_price":"0.41958999","mark_iv":"0.84301","delta":"0.13737","greeks":{"delta":"0.13737","gamma":"0.0354179","vega":"0.0161707","theta":"-0.281187","rho":"-0.000027917","vanna":"-0.000246844","volga":"0.000243256"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3028","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-97_5-P","mark_price":"7.68781654","mark_iv":"0.84301","delta":"-0.86273","greeks":{"delta":"-0.86273","gamma":"0.0354179","vega":"0.0161707","theta":"-0.277405","rho":"-0.000511502","vanna":"-0.000246844","volga":"0.000243256"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0915","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-98-C","mark_price":"0.3782958","mark_iv":"0.85396","delta":"0.12492","greeks":{"delta":"0.12492","gamma":"0.032742","vega":"0.0151432","theta":"-0.266722","rho":"-0.0000251696","vanna":"-0.000239875","volga":"0.000249056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3198","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-98-P","mark_price":"8.14652234","mark_iv":"0.85396","delta":"-0.87518","greeks":{"delta":"-0.87518","gamma":"0.032742","vega":"0.0151432","theta":"-0.26294","rho":"-0.000542021","vanna":"-0.000239875","volga":"0.000249056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0863","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-98_5-C","mark_price":"0.3414812","mark_iv":"0.86494","delta":"0.11365","greeks":{"delta":"0.11365","gamma":"0.0302382","vega":"0.014165","theta":"-0.252681","rho":"-0.0000227201","vanna":"-0.000231974","volga":"0.000252707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3363","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-98_5-P","mark_price":"8.60970775","mark_iv":"0.86494","delta":"-0.88646","greeks":{"delta":"-0.88646","gamma":"0.0302382","vega":"0.014165","theta":"-0.2489","rho":"-0.000572839","vanna":"-0.000231974","volga":"0.000252707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0815","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-99-C","mark_price":"0.30861409","mark_iv":"0.87592","delta":"0.10344","greeks":{"delta":"0.10344","gamma":"0.0279039","vega":"0.0132374","theta":"-0.239116","rho":"-0.0000205333","vanna":"-0.000223404","volga":"0.000254425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3526","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-99-P","mark_price":"9.07684063","mark_iv":"0.87592","delta":"-0.89667","greeks":{"delta":"-0.89667","gamma":"0.0279039","vega":"0.0132374","theta":"-0.235334","rho":"-0.000603919","vanna":"-0.000223404","volga":"0.000254425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0772","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-99_5-C","mark_price":"0.27923007","mark_iv":"0.88687","delta":"0.09419","greeks":{"delta":"0.09419","gamma":"0.0257342","vega":"0.0123608","theta":"-0.22606","rho":"-0.0000185783","vanna":"-0.000214383","volga":"0.000254434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3683","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-10NOV26-99_5-P","mark_price":"9.54745661","mark_iv":"0.88687","delta":"-0.90591","greeks":{"delta":"-0.90591","gamma":"0.0257342","vega":"0.0123608","theta":"-0.222279","rho":"-0.000635231","vanna":"-0.000214383","volga":"0.000254434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0733","future_funding_rate":"0.00005369","forward_rate":"0.015298","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-100-C","mark_price":"0.43126324","mark_iv":"0.69103","delta":"0.11956","greeks":{"delta":"0.11956","gamma":"0.0262418","vega":"0.0219538","theta":"-0.139983","rho":"-0.00006414","vanna":"-0.000444223","volga":"0.000471841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1276","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-100-P","mark_price":"10.19733832","mark_iv":"0.69103","delta":"-0.88057","greeks":{"delta":"-0.88057","gamma":"0.0262418","vega":"0.0219538","theta":"-0.137895","rho":"-0.00151661","vanna":"-0.000444223","volga":"0.000471841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0604","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-101-C","mark_price":"0.36937555","mark_iv":"0.70732","delta":"0.10321","greeks":{"delta":"0.10321","gamma":"0.0230752","vega":"0.0197596","theta":"-0.128947","rho":"-0.0000549357","vanna":"-0.000417949","volga":"0.00047647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.145","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-101-P","mark_price":"11.13545063","mark_iv":"0.70732","delta":"-0.89692","greeks":{"delta":"-0.89692","gamma":"0.0230752","vega":"0.0197596","theta":"-0.126859","rho":"-0.00165613","vanna":"-0.000417949","volga":"0.00047647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0556","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-102-C","mark_price":"0.31752385","mark_iv":"0.72341","delta":"0.08929","greeks":{"delta":"0.08929","gamma":"0.0202832","vega":"0.017764","theta":"-0.11855","rho":"-0.000047224","vanna":"-0.000390129","volga":"0.000473483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1618","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-102-P","mark_price":"12.08359892","mark_iv":"0.72341","delta":"-0.91083","greeks":{"delta":"-0.91083","gamma":"0.0202832","vega":"0.017764","theta":"-0.116462","rho":"-0.00179714","vanna":"-0.000390129","volga":"0.000473483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0514","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-103-C","mark_price":"0.27386479","mark_iv":"0.73927","delta":"0.07743","greeks":{"delta":"0.07743","gamma":"0.0178308","vega":"0.0159584","theta":"-0.108825","rho":"-0.0000407308","vanna":"-0.000361953","volga":"0.000464581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1786","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-103-P","mark_price":"13.03993987","mark_iv":"0.73927","delta":"-0.9227","greeks":{"delta":"-0.9227","gamma":"0.0178308","vega":"0.0159584","theta":"-0.106737","rho":"-0.00193938","vanna":"-0.000361953","volga":"0.000464581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0477","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-104-C","mark_price":"0.23693679","mark_iv":"0.75485","delta":"0.06729","greeks":{"delta":"0.06729","gamma":"0.0156816","vega":"0.0143307","theta":"-0.0997773","rho":"-0.0000352386","vanna":"-0.000334236","volga":"0.000451233"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1947","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-104-P","mark_price":"14.00301187","mark_iv":"0.75485","delta":"-0.93284","greeks":{"delta":"-0.93284","gamma":"0.0156816","vega":"0.0143307","theta":"-0.0976891","rho":"-0.00208261","vanna":"-0.000334236","volga":"0.000451233"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0444","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-105-C","mark_price":"0.20557219","mark_iv":"0.77014","delta":"0.0586","greeks":{"delta":"0.0586","gamma":"0.0138007","vega":"0.0128674","theta":"-0.0913971","rho":"-0.0000305739","vanna":"-0.000307517","volga":"0.000434674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2104","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-105-P","mark_price":"14.97164726","mark_iv":"0.77014","delta":"-0.94152","greeks":{"delta":"-0.94152","gamma":"0.0138007","vega":"0.0128674","theta":"-0.0893089","rho":"-0.00222667","vanna":"-0.000307517","volga":"0.000434674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0415","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-106-C","mark_price":"0.17883129","mark_iv":"0.78513","delta":"0.05114","greeks":{"delta":"0.05114","gamma":"0.0121556","vega":"0.0115541","theta":"-0.0836614","rho":"-0.0000265968","vanna":"-0.000282129","volga":"0.000415912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2257","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-106-P","mark_price":"15.94490636","mark_iv":"0.78513","delta":"-0.94898","greeks":{"delta":"-0.94898","gamma":"0.0121556","vega":"0.0115541","theta":"-0.0815732","rho":"-0.00237142","vanna":"-0.000282129","volga":"0.000415912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0389","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-107-C","mark_price":"0.1559526","mark_iv":"0.79982","delta":"0.04472","greeks":{"delta":"0.04472","gamma":"0.0107168","vega":"0.0103771","theta":"-0.0765401","rho":"-0.0000231942","vanna":"-0.000258266","volga":"0.000395758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2405","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-107-P","mark_price":"16.92202767","mark_iv":"0.79982","delta":"-0.95541","greeks":{"delta":"-0.95541","gamma":"0.0107168","vega":"0.0103771","theta":"-0.0744519","rho":"-0.00251674","vanna":"-0.000258266","volga":"0.000395758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0366","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-108-C","mark_price":"0.13631502","mark_iv":"0.81421","delta":"0.03918","greeks":{"delta":"0.03918","gamma":"0.00945811","vega":"0.00932301","theta":"-0.0699986","rho":"-0.0000202736","vanna":"-0.000236016","volga":"0.000374852"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2549","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-108-P","mark_price":"17.9023901","mark_iv":"0.81421","delta":"-0.96095","greeks":{"delta":"-0.96095","gamma":"0.00945811","vega":"0.00932301","theta":"-0.0679105","rho":"-0.00266255","vanna":"-0.000236016","volga":"0.000374852"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0345","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-109-C","mark_price":"0.11940894","mark_iv":"0.82829","delta":"0.03439","greeks":{"delta":"0.03439","gamma":"0.00835637","vega":"0.00837952","theta":"-0.0640002","rho":"-0.0000177592","vanna":"-0.000215399","volga":"0.00035369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2689","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-109-P","mark_price":"18.88548402","mark_iv":"0.82829","delta":"-0.96574","greeks":{"delta":"-0.96574","gamma":"0.00835637","vega":"0.00837952","theta":"-0.061912","rho":"-0.00280876","vanna":"-0.000215399","volga":"0.00035369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0326","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-110-C","mark_price":"0.1048139","mark_iv":"0.84209","delta":"0.03023","greeks":{"delta":"0.03023","gamma":"0.00739129","vega":"0.00753519","theta":"-0.0585073","rho":"-0.0000155885","vanna":"-0.000196387","volga":"0.000332651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2826","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-110-P","mark_price":"19.87088897","mark_iv":"0.84209","delta":"-0.96989","greeks":{"delta":"-0.96989","gamma":"0.00739129","vega":"0.00753519","theta":"-0.0564192","rho":"-0.00295531","vanna":"-0.000196387","volga":"0.000332651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.031","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-111-C","mark_price":"0.09218121","mark_iv":"0.85559","delta":"0.02663","greeks":{"delta":"0.02663","gamma":"0.00654518","vega":"0.00677963","theta":"-0.0534829","rho":"-0.0000137097","vanna":"-0.000178921","volga":"0.00031202"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2958","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-111-P","mark_price":"20.85825629","mark_iv":"0.85559","delta":"-0.9735","greeks":{"delta":"-0.9735","gamma":"0.00654518","vega":"0.00677963","theta":"-0.0513948","rho":"-0.00310216","vanna":"-0.000178921","volga":"0.00031202"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0294","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-112-C","mark_price":"0.0812204","mark_iv":"0.86882","delta":"0.02349","greeks":{"delta":"0.02349","gamma":"0.00580264","vega":"0.00610341","theta":"-0.048891","rho":"-0.0000120796","vanna":"-0.000162923","volga":"0.000292002"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3087","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-112-P","mark_price":"21.84729547","mark_iv":"0.86882","delta":"-0.97663","greeks":{"delta":"-0.97663","gamma":"0.00580264","vega":"0.00610341","theta":"-0.0468028","rho":"-0.00324926","vanna":"-0.000162923","volga":"0.000292002"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-113-C","mark_price":"0.0716884","mark_iv":"0.88178","delta":"0.02076","greeks":{"delta":"0.02076","gamma":"0.00515031","vega":"0.00549805","theta":"-0.0446971","rho":"-0.0000106619","vanna":"-0.000148304","volga":"0.000272745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3212","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-113-P","mark_price":"22.83776348","mark_iv":"0.88178","delta":"-0.97937","greeks":{"delta":"-0.97937","gamma":"0.00515031","vega":"0.00549805","theta":"-0.0426089","rho":"-0.00339657","vanna":"-0.000148304","volga":"0.000272745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0267","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-114-C","mark_price":"0.06338104","mark_iv":"0.89447","delta":"0.01837","greeks":{"delta":"0.01837","gamma":"0.0045766","vega":"0.00495594","theta":"-0.0408687","rho":"-0.0000094264","vanna":"-0.000134968","volga":"0.000254345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3334","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-114-P","mark_price":"23.82945611","mark_iv":"0.89447","delta":"-0.98176","greeks":{"delta":"-0.98176","gamma":"0.0045766","vega":"0.00495594","theta":"-0.0387805","rho":"-0.00354406","vanna":"-0.000134968","volga":"0.000254345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0255","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-115-C","mark_price":"0.05612614","mark_iv":"0.90691","delta":"0.01628","greeks":{"delta":"0.01628","gamma":"0.00407147","vega":"0.00447026","theta":"-0.0373751","rho":"-0.00000834741","vanna":"-0.000122821","volga":"0.000236863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3453","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-115-P","mark_price":"24.82220122","mark_iv":"0.90691","delta":"-0.98385","greeks":{"delta":"-0.98385","gamma":"0.00407147","vega":"0.00447026","theta":"-0.0352869","rho":"-0.0036917","vanna":"-0.000122821","volga":"0.000236863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0245","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-116-C","mark_price":"0.04977807","mark_iv":"0.9191","delta":"0.01445","greeks":{"delta":"0.01445","gamma":"0.00362621","vega":"0.00403492","theta":"-0.0341879","rho":"-0.00000740329","vanna":"-0.000111768","volga":"0.000220328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3568","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-116-P","mark_price":"25.81585314","mark_iv":"0.9191","delta":"-0.98568","greeks":{"delta":"-0.98568","gamma":"0.00362621","vega":"0.00403492","theta":"-0.0320998","rho":"-0.00383948","vanna":"-0.000111768","volga":"0.000220328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0235","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-117-C","mark_price":"0.04421319","mark_iv":"0.93106","delta":"0.01284","greeks":{"delta":"0.01284","gamma":"0.00323328","vega":"0.00364449","theta":"-0.0312808","rho":"-0.00000657564","vanna":"-0.00010172","volga":"0.00020475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.368","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-117-P","mark_price":"26.81028826","mark_iv":"0.93106","delta":"-0.98728","greeks":{"delta":"-0.98728","gamma":"0.00323328","vega":"0.00364449","theta":"-0.0291926","rho":"-0.00398738","vanna":"-0.00010172","volga":"0.00020475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0226","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-118-C","mark_price":"0.03932625","mark_iv":"0.94279","delta":"0.01143","greeks":{"delta":"0.01143","gamma":"0.00288611","vega":"0.00329414","theta":"-0.0286291","rho":"-0.00000584883","vanna":"-0.0000925904","volga":"0.00019012"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3789","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-118-P","mark_price":"27.80540133","mark_iv":"0.94279","delta":"-0.9887","greeks":{"delta":"-0.9887","gamma":"0.00288611","vega":"0.00329414","theta":"-0.026541","rho":"-0.00413538","vanna":"-0.0000925904","volga":"0.00019012"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0217","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-119-C","mark_price":"0.03502743","mark_iv":"0.95429","delta":"0.01018","greeks":{"delta":"0.01018","gamma":"0.00257903","vega":"0.00297957","theta":"-0.0262106","rho":"-0.00000520948","vanna":"-0.0000842991","volga":"0.000176418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3896","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-119-P","mark_price":"28.80110251","mark_iv":"0.95429","delta":"-0.98994","greeks":{"delta":"-0.98994","gamma":"0.00257903","vega":"0.00297957","theta":"-0.0241224","rho":"-0.00428347","vanna":"-0.0000842991","volga":"0.000176418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0209","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-120-C","mark_price":"0.03123982","mark_iv":"0.96558","delta":"0.00909","greeks":{"delta":"0.00909","gamma":"0.0023071","vega":"0.00269694","theta":"-0.0240045","rho":"-0.00000464617","vanna":"-0.0000767713","volga":"0.000163613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-120-P","mark_price":"29.79731489","mark_iv":"0.96558","delta":"-0.99104","greeks":{"delta":"-0.99104","gamma":"0.0023071","vega":"0.00269694","theta":"-0.0219164","rho":"-0.00443163","vanna":"-0.0000767713","volga":"0.000163613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0202","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-121-C","mark_price":"0.02789744","mark_iv":"0.97666","delta":"0.00812","greeks":{"delta":"0.00812","gamma":"0.00206602","vega":"0.00244284","theta":"-0.021992","rho":"-0.00000414907","vanna":"-0.0000699378","volga":"0.00015167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4101","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-121-P","mark_price":"30.79397251","mark_iv":"0.97666","delta":"-0.99201","greeks":{"delta":"-0.99201","gamma":"0.00206602","vega":"0.00244284","theta":"-0.0199038","rho":"-0.00457986","vanna":"-0.0000699378","volga":"0.00015167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0195","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-122-C","mark_price":"0.02494354","mark_iv":"0.98754","delta":"0.00726","greeks":{"delta":"0.00726","gamma":"0.00185205","vega":"0.00221425","theta":"-0.0201558","rho":"-0.00000370975","vanna":"-0.0000637349","volga":"0.000140549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4199","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-122-P","mark_price":"31.79101861","mark_iv":"0.98754","delta":"-0.99287","greeks":{"delta":"-0.99287","gamma":"0.00185205","vega":"0.00221425","theta":"-0.0180676","rho":"-0.00472815","vanna":"-0.0000637349","volga":"0.000140549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0189","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-123-C","mark_price":"0.0223292","mark_iv":"0.99823","delta":"0.0065","greeks":{"delta":"0.0065","gamma":"0.00166193","vega":"0.00200845","theta":"-0.01848","rho":"-0.00000332093","vanna":"-0.0000581042","volga":"0.000130207"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4295","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-123-P","mark_price":"32.78840428","mark_iv":"0.99823","delta":"-0.99362","greeks":{"delta":"-0.99362","gamma":"0.00166193","vega":"0.00200845","theta":"-0.0163919","rho":"-0.00487648","vanna":"-0.0000581042","volga":"0.000130207"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0183","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-124-C","mark_price":"0.02001218","mark_iv":"1.00873","delta":"0.00583","greeks":{"delta":"0.00583","gamma":"0.00149282","vega":"0.00182306","theta":"-0.0169504","rho":"-0.00000297633","vanna":"-0.0000529925","volga":"0.000120602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4388","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-124-P","mark_price":"33.78608726","mark_iv":"1.00873","delta":"-0.9943","greeks":{"delta":"-0.9943","gamma":"0.00149282","vega":"0.00182306","theta":"-0.0148622","rho":"-0.00502486","vanna":"-0.0000529925","volga":"0.000120602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0177","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-125-C","mark_price":"0.0179559","mark_iv":"1.01905","delta":"0.00523","greeks":{"delta":"0.00523","gamma":"0.00134224","vega":"0.00165594","theta":"-0.0155538","rho":"-0.00000267051","vanna":"-0.0000483512","volga":"0.00011169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4479","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-125-P","mark_price":"34.78403098","mark_iv":"1.01905","delta":"-0.9949","greeks":{"delta":"-0.9949","gamma":"0.00134224","vega":"0.00165594","theta":"-0.0134656","rho":"-0.00517328","vanna":"-0.0000483512","volga":"0.00011169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0172","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-126-C","mark_price":"0.01612865","mark_iv":"1.0292","delta":"0.0047","greeks":{"delta":"0.0047","gamma":"0.00120801","vega":"0.00150517","theta":"-0.0142782","rho":"-0.00000239875","vanna":"-0.0000441359","volga":"0.000103427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4568","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-126-P","mark_price":"35.78220372","mark_iv":"1.0292","delta":"-0.99543","greeks":{"delta":"-0.99543","gamma":"0.00120801","vega":"0.00150517","theta":"-0.01219","rho":"-0.00532174","vanna":"-0.0000441359","volga":"0.000103427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0167","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-128-C","mark_price":"0.01305456","mark_iv":"1.04898","delta":"0.0038","greeks":{"delta":"0.0038","gamma":"0.000981243","vega":"0.00124613","theta":"-0.0120478","rho":"-0.00000194155","vanna":"-0.000036827","volga":"0.0000886823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4738","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-128-P","mark_price":"37.77912964","mark_iv":"1.04898","delta":"-0.99632","greeks":{"delta":"-0.99632","gamma":"0.000981243","vega":"0.00124613","theta":"-0.00995962","rho":"-0.00561873","vanna":"-0.000036827","volga":"0.0000886823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0158","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-130-C","mark_price":"0.01060945","mark_iv":"1.06813","delta":"0.00309","greeks":{"delta":"0.00309","gamma":"0.00079996","vega":"0.00103445","theta":"-0.0101836","rho":"-0.0000015779","vanna":"-0.0000307875","volga":"0.0000760516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4902","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-130-P","mark_price":"39.77668453","mark_iv":"1.06813","delta":"-0.99703","greeks":{"delta":"-0.99703","gamma":"0.00079996","vega":"0.00103445","theta":"-0.0080954","rho":"-0.00591582","vanna":"-0.0000307875","volga":"0.0000760516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-132-C","mark_price":"0.00865574","mark_iv":"1.08668","delta":"0.00252","greeks":{"delta":"0.00252","gamma":"0.000654468","vega":"0.000861007","theta":"-0.00862312","rho":"-0.00000128733","vanna":"-0.0000257896","volga":"0.0000652466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5056","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-132-P","mark_price":"41.77473082","mark_iv":"1.08668","delta":"-0.9976","greeks":{"delta":"-0.9976","gamma":"0.000654468","vega":"0.000861007","theta":"-0.00653494","rho":"-0.00621298","vanna":"-0.0000257896","volga":"0.0000652466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0142","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-134-C","mark_price":"0.00708793","mark_iv":"1.10466","delta":"0.00207","greeks":{"delta":"0.00207","gamma":"0.000537258","vega":"0.000718505","theta":"-0.00731487","rho":"-0.00000105416","vanna":"-0.0000216466","volga":"0.000056011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5205","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-134-P","mark_price":"43.77316301","mark_iv":"1.10466","delta":"-0.99806","greeks":{"delta":"-0.99806","gamma":"0.000537258","vega":"0.000718505","theta":"-0.0052267","rho":"-0.0065102","vanna":"-0.0000216466","volga":"0.000056011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0135","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-136-C","mark_price":"0.00582462","mark_iv":"1.12212","delta":"0.0017","greeks":{"delta":"0.0017","gamma":"0.000442485","vega":"0.000601109","theta":"-0.00621627","rho":"-0.000000866272","vanna":"-0.0000182061","volga":"0.0000481197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5346","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-136-P","mark_price":"45.7718997","mark_iv":"1.12212","delta":"-0.99843","greeks":{"delta":"-0.99843","gamma":"0.000442485","vega":"0.000601109","theta":"-0.0041281","rho":"-0.00680746","vanna":"-0.0000182061","volga":"0.0000481197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0129","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-138-C","mark_price":"0.0048027","mark_iv":"1.13907","delta":"0.0014","greeks":{"delta":"0.0014","gamma":"0.000365584","vega":"0.000504143","theta":"-0.00529217","rho":"-0.000000714285","vanna":"-0.0000153438","volga":"0.0000413774"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5481","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-138-P","mark_price":"47.77087777","mark_iv":"1.13907","delta":"-0.99873","greeks":{"delta":"-0.99873","gamma":"0.000365584","vega":"0.000504143","theta":"-0.00320399","rho":"-0.00710476","vanna":"-0.0000153438","volga":"0.0000413774"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0124","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-140-C","mark_price":"0.00397293","mark_iv":"1.15554","delta":"0.00116","greeks":{"delta":"0.00116","gamma":"0.000302972","vega":"0.000423843","theta":"-0.00451351","rho":"-0.000000590878","vanna":"-0.0000129578","volga":"0.0000356153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.561","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-140-P","mark_price":"49.77004801","mark_iv":"1.15554","delta":"-0.99897","greeks":{"delta":"-0.99897","gamma":"0.000302972","vega":"0.000423843","theta":"-0.00242534","rho":"-0.00740209","vanna":"-0.0000129578","volga":"0.0000356153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0119","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-142-C","mark_price":"0.00329679","mark_iv":"1.17157","delta":"0.00096","greeks":{"delta":"0.00096","gamma":"0.000251825","vega":"0.000357177","theta":"-0.00385628","rho":"-0.000000490319","vanna":"-0.000010965","volga":"0.0000306887"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5734","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-142-P","mark_price":"51.76937187","mark_iv":"1.17157","delta":"-0.99916","greeks":{"delta":"-0.99916","gamma":"0.000251825","vega":"0.000357177","theta":"-0.0017681","rho":"-0.00769944","vanna":"-0.000010965","volga":"0.0000306887"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0114","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-144-C","mark_price":"0.00274395","mark_iv":"1.18717","delta":"0.0008","greeks":{"delta":"0.0008","gamma":"0.000209911","vega":"0.000301692","theta":"-0.00330056","rho":"-0.000000408096","vanna":"-0.00000929733","volga":"0.0000264738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5852","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-144-P","mark_price":"53.76881902","mark_iv":"1.18717","delta":"-0.99933","greeks":{"delta":"-0.99933","gamma":"0.000209911","vega":"0.000301692","theta":"-0.00121238","rho":"-0.00799681","vanna":"-0.00000929733","volga":"0.0000264738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-146-C","mark_price":"0.00229042","mark_iv":"1.20236","delta":"0.00067","greeks":{"delta":"0.00067","gamma":"0.000175457","vega":"0.000255402","theta":"-0.00282985","rho":"-0.000000340645","vanna":"-0.00000789892","volga":"0.0000228649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5965","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-146-P","mark_price":"55.76836549","mark_iv":"1.20236","delta":"-0.99946","greeks":{"delta":"-0.99946","gamma":"0.000175457","vega":"0.000255402","theta":"-0.000741677","rho":"-0.0082942","vanna":"-0.00000789892","volga":"0.0000228649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0106","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-76-C","mark_price":"14.31041842","mark_iv":"0.73137","delta":"0.97566","greeks":{"delta":"0.97566","gamma":"0.0071314","vega":"0.00631439","theta":"-0.0445735","rho":"-0.00212833","vanna":"0.000179913","volga":"0.000319664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.038","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-76-P","mark_price":"0.0764935","mark_iv":"0.73137","delta":"-0.02446","greeks":{"delta":"-0.02446","gamma":"0.0071314","vega":"0.00631439","theta":"-0.0424853","rho":"-0.0000113766","vanna":"0.000179913","volga":"0.000319664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4764","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-78-C","mark_price":"12.36147706","mark_iv":"0.69872","delta":"0.96027","greeks":{"delta":"0.96027","gamma":"0.0111762","vega":"0.009454","theta":"-0.0628482","rho":"-0.00183847","vanna":"0.000250026","volga":"0.000395312"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0416","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-78-P","mark_price":"0.12755214","mark_iv":"0.69872","delta":"-0.03986","greeks":{"delta":"-0.03986","gamma":"0.0111762","vega":"0.009454","theta":"-0.06076","rho":"-0.0000189703","vanna":"0.000250026","volga":"0.000395312"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4382","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-80-C","mark_price":"10.44524242","mark_iv":"0.66659","delta":"0.93604","greeks":{"delta":"0.93604","gamma":"0.0170979","vega":"0.0137981","theta":"-0.0866711","rho":"-0.00155348","vanna":"0.00033041","volga":"0.000453551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0454","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-80-P","mark_price":"0.21131749","mark_iv":"0.66659","delta":"-0.06408","greeks":{"delta":"-0.06408","gamma":"0.0170979","vega":"0.0137981","theta":"-0.0845829","rho":"-0.0000314284","vanna":"0.00033041","volga":"0.000453551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3978","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-81-C","mark_price":"9.50536431","mark_iv":"0.6509","delta":"0.91931","greeks":{"delta":"0.91931","gamma":"0.0209179","vega":"0.0164835","theta":"-0.100742","rho":"-0.00141369","vanna":"0.000370594","volga":"0.000468001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0473","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-81-P","mark_price":"0.27143938","mark_iv":"0.6509","delta":"-0.08081","greeks":{"delta":"-0.08081","gamma":"0.0209179","vega":"0.0164835","theta":"-0.0986537","rho":"-0.0000403701","vanna":"0.000370594","volga":"0.000468001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3771","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-82-C","mark_price":"8.58217533","mark_iv":"0.63562","delta":"0.89863","greeks":{"delta":"0.89863","gamma":"0.0253672","vega":"0.0195202","theta":"-0.116156","rho":"-0.00127639","vanna":"0.000406987","volga":"0.000467502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0491","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-82-P","mark_price":"0.34825041","mark_iv":"0.63562","delta":"-0.10149","greeks":{"delta":"-0.10149","gamma":"0.0253672","vega":"0.0195202","theta":"-0.114068","rho":"-0.0000517938","vanna":"0.000406987","volga":"0.000467502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3556","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-83-C","mark_price":"7.68021615","mark_iv":"0.62091","delta":"0.87327","greeks":{"delta":"0.87327","gamma":"0.0304447","vega":"0.0228853","theta":"-0.132704","rho":"-0.00114225","vanna":"0.000435365","volga":"0.000448353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0506","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-83-P","mark_price":"0.44629122","mark_iv":"0.62091","delta":"-0.12686","greeks":{"delta":"-0.12686","gamma":"0.0304447","vega":"0.0228853","theta":"-0.130616","rho":"-0.000066375","vanna":"0.000435365","volga":"0.000448353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3338","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-84-C","mark_price":"6.80518684","mark_iv":"0.60702","delta":"0.84243","greeks":{"delta":"0.84243","gamma":"0.036086","vega":"0.0265189","theta":"-0.150027","rho":"-0.00101211","vanna":"0.000450341","volga":"0.000407961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0517","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-84-P","mark_price":"0.57126192","mark_iv":"0.60702","delta":"-0.15769","greeks":{"delta":"-0.15769","gamma":"0.036086","vega":"0.0265189","theta":"-0.147939","rho":"-0.0000849614","vanna":"0.000450341","volga":"0.000407961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3116","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-84_5-C","mark_price":"6.37981165","mark_iv":"0.60043","delta":"0.82475","greeks":{"delta":"0.82475","gamma":"0.0390731","vega":"0.0284026","theta":"-0.158799","rho":"-0.000948843","vanna":"0.000450897","volga":"0.000379645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0521","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-84_5-P","mark_price":"0.64588731","mark_iv":"0.60043","delta":"-0.17537","greeks":{"delta":"-0.17537","gamma":"0.0390731","vega":"0.0284026","theta":"-0.156711","rho":"-0.0000960601","vanna":"0.000450897","volga":"0.000379645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3004","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-85-C","mark_price":"5.96413619","mark_iv":"0.59425","delta":"0.80542","greeks":{"delta":"0.80542","gamma":"0.0421308","vega":"0.0303099","theta":"-0.16758","rho":"-0.000887021","vanna":"0.000445647","volga":"0.000346092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0523","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-85-P","mark_price":"0.73021126","mark_iv":"0.59425","delta":"-0.19471","greeks":{"delta":"-0.19471","gamma":"0.0421308","vega":"0.0303099","theta":"-0.165492","rho":"-0.000108601","vanna":"0.000445647","volga":"0.000346092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2891","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-85_5-C","mark_price":"5.55883072","mark_iv":"0.58837","delta":"0.78443","greeks":{"delta":"0.78443","gamma":"0.0452213","vega":"0.0322115","theta":"-0.176201","rho":"-0.000826742","vanna":"0.000433952","volga":"0.000308091"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0523","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-85_5-P","mark_price":"0.82490639","mark_iv":"0.58837","delta":"-0.2157","greeks":{"delta":"-0.2157","gamma":"0.0452213","vega":"0.0322115","theta":"-0.174113","rho":"-0.000122685","vanna":"0.000433952","volga":"0.000308091"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2777","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-86-C","mark_price":"5.16554731","mark_iv":"0.58301","delta":"0.7617","greeks":{"delta":"0.7617","gamma":"0.0482905","vega":"0.0340843","theta":"-0.18462","rho":"-0.00076825","vanna":"0.000414952","volga":"0.000266362"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-86-P","mark_price":"0.93162239","mark_iv":"0.58301","delta":"-0.23842","greeks":{"delta":"-0.23842","gamma":"0.0482905","vega":"0.0340843","theta":"-0.182531","rho":"-0.000138556","vanna":"0.000414952","volga":"0.000266362"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2662","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-86_5-C","mark_price":"4.78504986","mark_iv":"0.57808","delta":"0.73728","greeks":{"delta":"0.73728","gamma":"0.051285","vega":"0.0358917","theta":"-0.192644","rho":"-0.000711661","vanna":"0.000388269","volga":"0.000222343"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0514","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-86_5-P","mark_price":"1.05112552","mark_iv":"0.57808","delta":"-0.26284","greeks":{"delta":"-0.26284","gamma":"0.051285","vega":"0.0358917","theta":"-0.190556","rho":"-0.00015633","vanna":"0.000388269","volga":"0.000222343"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2547","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-87-C","mark_price":"4.41915538","mark_iv":"0.5738","delta":"0.71117","greeks":{"delta":"0.71117","gamma":"0.0541296","vega":"0.037602","theta":"-0.200214","rho":"-0.000657243","vanna":"0.000353418","volga":"0.000177464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0505","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-87-P","mark_price":"1.18523045","mark_iv":"0.5738","delta":"-0.28895","greeks":{"delta":"-0.28895","gamma":"0.0541296","vega":"0.037602","theta":"-0.198126","rho":"-0.000176274","vanna":"0.000353418","volga":"0.000177464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2432","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-87_5-C","mark_price":"4.0686145","mark_iv":"0.57009","delta":"0.68351","greeks":{"delta":"0.68351","gamma":"0.0567603","vega":"0.0391746","theta":"-0.207129","rho":"-0.000605108","vanna":"0.000310571","volga":"0.00013374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0492","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-87_5-P","mark_price":"1.33469016","mark_iv":"0.57009","delta":"-0.31662","greeks":{"delta":"-0.31662","gamma":"0.0567603","vega":"0.0391746","theta":"-0.205041","rho":"-0.000198503","vanna":"0.000310571","volga":"0.00013374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2319","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-88-C","mark_price":"3.73525313","mark_iv":"0.56717","delta":"0.6544","greeks":{"delta":"0.6544","gamma":"0.0590899","vega":"0.0405739","theta":"-0.213327","rho":"-0.000555529","vanna":"0.000259944","volga":"0.0000931106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0472","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-88-P","mark_price":"1.50132821","mark_iv":"0.56717","delta":"-0.34572","greeks":{"delta":"-0.34572","gamma":"0.0590899","vega":"0.0405739","theta":"-0.211238","rho":"-0.000223286","vanna":"0.000259944","volga":"0.0000931106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2206","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-88_5-C","mark_price":"3.41961592","mark_iv":"0.56497","delta":"0.6241","greeks":{"delta":"0.6241","gamma":"0.0610575","vega":"0.041762","theta":"-0.218622","rho":"-0.000508585","vanna":"0.000202497","volga":"0.0000577437"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.045","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-88_5-P","mark_price":"1.68569159","mark_iv":"0.56497","delta":"-0.37603","greeks":{"delta":"-0.37603","gamma":"0.0610575","vega":"0.041762","theta":"-0.216534","rho":"-0.000250706","vanna":"0.000202497","volga":"0.0000577437"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2094","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-89-C","mark_price":"3.12327411","mark_iv":"0.56368","delta":"0.59284","greeks":{"delta":"0.59284","gamma":"0.0625842","vega":"0.0427085","theta":"-0.222975","rho":"-0.000464512","vanna":"0.000139343","volga":"0.0000295025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-89-P","mark_price":"1.88934918","mark_iv":"0.56368","delta":"-0.40728","greeks":{"delta":"-0.40728","gamma":"0.0625842","vega":"0.0427085","theta":"-0.220887","rho":"-0.000280995","vanna":"0.000139343","volga":"0.0000295025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1984","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-89_5-C","mark_price":"2.84632242","mark_iv":"0.56321","delta":"0.56097","greeks":{"delta":"0.56097","gamma":"0.063634","vega":"0.0433884","theta":"-0.226248","rho":"-0.000423322","vanna":"0.0000722037","volga":"0.00000998304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0383","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-89_5-P","mark_price":"2.11239808","mark_iv":"0.56321","delta":"-0.43916","greeks":{"delta":"-0.43916","gamma":"0.063634","vega":"0.0433884","theta":"-0.22416","rho":"-0.000314168","vanna":"0.0000722037","volga":"0.00000998304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1878","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-90-C","mark_price":"2.58977425","mark_iv":"0.56371","delta":"0.52882","greeks":{"delta":"0.52882","gamma":"0.0641607","vega":"0.0437868","theta":"-0.228452","rho":"-0.000385166","vanna":"0.00000291484","volga":"0.000000189696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0343","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-90-P","mark_price":"2.35584933","mark_iv":"0.56371","delta":"-0.47131","greeks":{"delta":"-0.47131","gamma":"0.0641607","vega":"0.0437868","theta":"-0.226364","rho":"-0.000350376","vanna":"0.00000291484","volga":"0.000000189696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1774","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-90_5-C","mark_price":"2.35309677","mark_iv":"0.56507","delta":"0.49676","greeks":{"delta":"0.49676","gamma":"0.0641711","vega":"0.0438994","theta":"-0.229518","rho":"-0.000349966","vanna":"-0.0000664603","volga":"0.000000495939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0293","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-90_5-P","mark_price":"2.61917244","mark_iv":"0.56507","delta":"-0.50336","greeks":{"delta":"-0.50336","gamma":"0.0641711","vega":"0.0438994","theta":"-0.22743","rho":"-0.000389539","vanna":"-0.0000664603","volga":"0.000000495939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1673","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-91-C","mark_price":"2.13654913","mark_iv":"0.56739","delta":"0.46516","greeks":{"delta":"0.46516","gamma":"0.0636666","vega":"0.0437328","theta":"-0.229519","rho":"-0.00031776","vanna":"-0.000133934","volga":"0.0000105831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-91-P","mark_price":"2.90262421","mark_iv":"0.56739","delta":"-0.53496","greeks":{"delta":"-0.53496","gamma":"0.0636666","vega":"0.0437328","theta":"-0.227431","rho":"-0.000431695","vanna":"-0.000133934","volga":"0.0000105831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1577","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-91_5-C","mark_price":"1.93899624","mark_iv":"0.57051","delta":"0.43434","greeks":{"delta":"0.43434","gamma":"0.0626969","vega":"0.0433039","theta":"-0.22846","rho":"-0.000288379","vanna":"-0.000197748","volga":"0.0000295231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0177","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-91_5-P","mark_price":"3.20507191","mark_iv":"0.57051","delta":"-0.56579","greeks":{"delta":"-0.56579","gamma":"0.0626969","vega":"0.0433039","theta":"-0.226372","rho":"-0.000476677","vanna":"-0.000197748","volga":"0.0000295231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1487","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-92-C","mark_price":"1.75996618","mark_iv":"0.57449","delta":"0.40458","greeks":{"delta":"0.40458","gamma":"0.061305","vega":"0.0426378","theta":"-0.22646","rho":"-0.000261752","vanna":"-0.000256403","volga":"0.0000558973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0112","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-92-P","mark_price":"3.52604125","mark_iv":"0.57449","delta":"-0.59554","greeks":{"delta":"-0.59554","gamma":"0.061305","vega":"0.0426378","theta":"-0.224371","rho":"-0.000524413","vanna":"-0.000256403","volga":"0.0000558973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1401","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-92_5-C","mark_price":"1.5979676","mark_iv":"0.57917","delta":"0.37611","greeks":{"delta":"0.37611","gamma":"0.0595648","vega":"0.0417648","theta":"-0.22358","rho":"-0.000237659","vanna":"-0.0003089","volga":"0.0000880264"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-92_5-P","mark_price":"3.86404326","mark_iv":"0.57917","delta":"-0.62402","greeks":{"delta":"-0.62402","gamma":"0.0595648","vega":"0.0417648","theta":"-0.221492","rho":"-0.000574683","vanna":"-0.0003089","volga":"0.0000880264"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1319","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-93-C","mark_price":"1.4520043","mark_iv":"0.58453","delta":"0.34908","greeks":{"delta":"0.34908","gamma":"0.0575402","vega":"0.0407189","theta":"-0.219956","rho":"-0.000215951","vanna":"-0.000354554","volga":"0.000124092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0036","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-93-P","mark_price":"4.21807938","mark_iv":"0.58453","delta":"-0.65105","greeks":{"delta":"-0.65105","gamma":"0.0575402","vega":"0.0407189","theta":"-0.217868","rho":"-0.000627337","vanna":"-0.000354554","volga":"0.000124092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1243","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-93_5-C","mark_price":"1.32056063","mark_iv":"0.59046","delta":"0.3236","greeks":{"delta":"0.3236","gamma":"0.0553048","vega":"0.0395338","theta":"-0.21568","rho":"-0.000196401","vanna":"-0.000393153","volga":"0.000162378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0118","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-93_5-P","mark_price":"4.5866363","mark_iv":"0.59046","delta":"-0.67653","greeks":{"delta":"-0.67653","gamma":"0.0553048","vega":"0.0395338","theta":"-0.213592","rho":"-0.000682151","vanna":"-0.000393153","volga":"0.000162378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1173","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-94-C","mark_price":"1.20236683","mark_iv":"0.59688","delta":"0.29971","greeks":{"delta":"0.29971","gamma":"0.0529224","vega":"0.0382425","theta":"-0.210871","rho":"-0.000178823","vanna":"-0.00042475","volga":"0.000201319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-94-P","mark_price":"4.9684419","mark_iv":"0.59688","delta":"-0.70041","greeks":{"delta":"-0.70041","gamma":"0.0529224","vega":"0.0382425","theta":"-0.208783","rho":"-0.000738936","vanna":"-0.00042475","volga":"0.000201319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1107","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-94_5-C","mark_price":"1.09614264","mark_iv":"0.60374","delta":"0.27743","greeks":{"delta":"0.27743","gamma":"0.0504507","vega":"0.0368751","theta":"-0.205635","rho":"-0.000163025","vanna":"-0.000449655","volga":"0.000239596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0287","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-94_5-P","mark_price":"5.36221831","mark_iv":"0.60374","delta":"-0.72269","greeks":{"delta":"-0.72269","gamma":"0.0504507","vega":"0.0368751","theta":"-0.203547","rho":"-0.0007975","vanna":"-0.000449655","volga":"0.000239596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1045","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-95-C","mark_price":"1.00053187","mark_iv":"0.61092","delta":"0.25671","greeks":{"delta":"0.25671","gamma":"0.047941","vega":"0.0354574","theta":"-0.200053","rho":"-0.000148805","vanna":"-0.00046839","volga":"0.000276211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0373","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-95-P","mark_price":"5.76660695","mark_iv":"0.61092","delta":"-0.74341","greeks":{"delta":"-0.74341","gamma":"0.047941","vega":"0.0354574","theta":"-0.197965","rho":"-0.000857643","vanna":"-0.00046839","volga":"0.000276211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0988","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-95_5-C","mark_price":"0.91461284","mark_iv":"0.61841","delta":"0.23753","greeks":{"delta":"0.23753","gamma":"0.0454316","vega":"0.0340137","theta":"-0.194238","rho":"-0.000136027","vanna":"-0.000481477","volga":"0.000310327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0462","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-95_5-P","mark_price":"6.18068851","mark_iv":"0.61841","delta":"-0.7626","greeks":{"delta":"-0.7626","gamma":"0.0454316","vega":"0.0340137","theta":"-0.19215","rho":"-0.000919228","vanna":"-0.000481477","volga":"0.000310327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0935","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-96-C","mark_price":"0.83704525","mark_iv":"0.62609","delta":"0.21976","greeks":{"delta":"0.21976","gamma":"0.0429576","vega":"0.0325605","theta":"-0.188225","rho":"-0.00012449","vanna":"-0.000489639","volga":"0.000341524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0552","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-96-P","mark_price":"6.60312032","mark_iv":"0.62609","delta":"-0.78036","greeks":{"delta":"-0.78036","gamma":"0.0429576","vega":"0.0325605","theta":"-0.186136","rho":"-0.000982055","vanna":"-0.000489639","volga":"0.000341524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0887","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-96_5-C","mark_price":"0.76727611","mark_iv":"0.634","delta":"0.20339","greeks":{"delta":"0.20339","gamma":"0.040541","vega":"0.031117","theta":"-0.182133","rho":"-0.000114114","vanna":"-0.0004934","volga":"0.000369336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0645","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-96_5-P","mark_price":"7.03335178","mark_iv":"0.634","delta":"-0.79674","greeks":{"delta":"-0.79674","gamma":"0.040541","vega":"0.031117","theta":"-0.180045","rho":"-0.00104604","vanna":"-0.0004934","volga":"0.000369336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0841","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-97-C","mark_price":"0.70402526","mark_iv":"0.64196","delta":"0.18826","greeks":{"delta":"0.18826","gamma":"0.0382026","vega":"0.0296906","theta":"-0.17595","rho":"-0.000104707","vanna":"-0.000493507","volga":"0.000393795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0734","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-97-P","mark_price":"7.47010033","mark_iv":"0.64196","delta":"-0.81187","greeks":{"delta":"-0.81187","gamma":"0.0382026","vega":"0.0296906","theta":"-0.173861","rho":"-0.001111","vanna":"-0.000493507","volga":"0.000393795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.08","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-97_5-C","mark_price":"0.64705705","mark_iv":"0.65011","delta":"0.17435","greeks":{"delta":"0.17435","gamma":"0.0359534","vega":"0.0282971","theta":"-0.169805","rho":"-0.0000962341","vanna":"-0.000490391","volga":"0.000414659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0825","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-97_5-P","mark_price":"7.91313272","mark_iv":"0.65011","delta":"-0.82578","greeks":{"delta":"-0.82578","gamma":"0.0359534","vega":"0.0282971","theta":"-0.167717","rho":"-0.00117689","vanna":"-0.000490391","volga":"0.000414659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.076","future_funding_rate":"0.00005369","forward_rate":"0.008446","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-98-C","mark_price":"0.5951673","mark_iv":"0.65822","delta":"0.1615","greeks":{"delta":"0.1615","gamma":"0.0338026","vega":"0.0269362","theta":"-0.163641","rho":"-0.0000885168","vanna":"-0.000484723","volga":"0.000432255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0918","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-98-P","mark_price":"8.36124237","mark_iv":"0.65822","delta":"-0.83863","greeks":{"delta":"-0.83863","gamma":"0.0338026","vega":"0.0269362","theta":"-0.161553","rho":"-0.00124353","vanna":"-0.000484723","volga":"0.000432255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0725","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-98_5-C","mark_price":"0.54486003","mark_iv":"0.66511","delta":"0.14917","greeks":{"delta":"0.14917","gamma":"0.0317447","vega":"0.0255611","theta":"-0.156901","rho":"-0.0000810348","vanna":"-0.00047758","volga":"0.000448147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1007","future_funding_rate":"0.00005369","forward_rate":"0.008467","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-98_5-P","mark_price":"8.81090854","mark_iv":"0.66511","delta":"-0.85095","greeks":{"delta":"-0.85095","gamma":"0.0317447","vega":"0.0255611","theta":"-0.154808","rho":"-0.00131041","vanna":"-0.00047758","volga":"0.000448147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0692","future_funding_rate":"0.00005369","forward_rate":"0.008467","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-99-C","mark_price":"0.50552888","mark_iv":"0.67463","delta":"0.13881","greeks":{"delta":"0.13881","gamma":"0.0298123","vega":"0.0243488","theta":"-0.151588","rho":"-0.0000751852","vanna":"-0.000467258","volga":"0.000457732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1096","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-13NOV26-99-P","mark_price":"9.27160395","mark_iv":"0.67463","delta":"-0.86132","greeks":{"delta":"-0.86132","gamma":"0.0298123","vega":"0.0243488","theta":"-0.1495","rho":"-0.00137893","vanna":"-0.000467258","volga":"0.000457732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066","future_funding_rate":"0.00005369","forward_rate":"0.008447","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-100-C","mark_price":"3.10386137","mark_iv":"0.45292","delta":"0.30445","greeks":{"delta":"0.30445","gamma":"0.019779","vega":"0.134713","theta":"-0.0397917","rho":"-0.00573394","vanna":"-0.00228993","volga":"0.00103292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0468","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-100-P","mark_price":"14.08081201","mark_iv":"0.45292","delta":"-0.68225","greeks":{"delta":"-0.68225","gamma":"0.019779","vega":"0.134713","theta":"-0.0574627","rho":"-0.0260123","vanna":"-0.00228993","volga":"0.00103292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-101-C","mark_price":"2.90819795","mark_iv":"0.45597","delta":"0.28862","greeks":{"delta":"0.28862","gamma":"0.0191785","vega":"0.131503","theta":"-0.0392943","rho":"-0.00537248","vanna":"-0.00237202","volga":"0.00116865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0469","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-101-P","mark_price":"14.8851486","mark_iv":"0.45597","delta":"-0.69809","greeks":{"delta":"-0.69809","gamma":"0.0191785","vega":"0.131503","theta":"-0.0569653","rho":"-0.0274982","vanna":"-0.00237202","volga":"0.00116865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0309","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-102-C","mark_price":"2.72628567","mark_iv":"0.45907","delta":"0.27357","greeks":{"delta":"0.27357","gamma":"0.0185688","vega":"0.128186","theta":"-0.0387364","rho":"-0.00503642","vanna":"-0.00243978","volga":"0.00130094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0469","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-102-P","mark_price":"15.70323632","mark_iv":"0.45907","delta":"-0.71313","greeks":{"delta":"-0.71313","gamma":"0.0185688","vega":"0.128186","theta":"-0.0564074","rho":"-0.0290095","vanna":"-0.00243978","volga":"0.00130094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0299","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-103-C","mark_price":"2.55713296","mark_iv":"0.46219","delta":"0.25929","greeks":{"delta":"0.25929","gamma":"0.017955","vega":"0.124793","theta":"-0.0381264","rho":"-0.00472393","vanna":"-0.00249414","volga":"0.00142843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0468","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-103-P","mark_price":"16.53408361","mark_iv":"0.46219","delta":"-0.72741","greeks":{"delta":"-0.72741","gamma":"0.017955","vega":"0.124793","theta":"-0.0557974","rho":"-0.0305443","vanna":"-0.00249414","volga":"0.00142843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0288","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-104-C","mark_price":"2.399809","mark_iv":"0.46535","delta":"0.24575","greeks":{"delta":"0.24575","gamma":"0.0173411","vega":"0.121349","theta":"-0.0374724","rho":"-0.0044333","vanna":"-0.00253607","volga":"0.00155003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0467","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-104-P","mark_price":"17.37675965","mark_iv":"0.46535","delta":"-0.74095","greeks":{"delta":"-0.74095","gamma":"0.0173411","vega":"0.121349","theta":"-0.0551434","rho":"-0.0321011","vanna":"-0.00253607","volga":"0.00155003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0278","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-105-C","mark_price":"2.2534433","mark_iv":"0.46852","delta":"0.23293","greeks":{"delta":"0.23293","gamma":"0.0167309","vega":"0.117878","theta":"-0.0367817","rho":"-0.00416291","vanna":"-0.00256655","volga":"0.00166492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0464","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-105-P","mark_price":"18.23039395","mark_iv":"0.46852","delta":"-0.75377","greeks":{"delta":"-0.75377","gamma":"0.0167309","vega":"0.117878","theta":"-0.0544527","rho":"-0.033678","vanna":"-0.00256655","volga":"0.00166492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0269","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-106-C","mark_price":"2.11722439","mark_iv":"0.47171","delta":"0.22079","greeks":{"delta":"0.22079","gamma":"0.0161273","vega":"0.114399","theta":"-0.036061","rho":"-0.00391127","vanna":"-0.00258657","volga":"0.00177248"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0463","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-106-P","mark_price":"19.09417504","mark_iv":"0.47171","delta":"-0.76591","greeks":{"delta":"-0.76591","gamma":"0.0161273","vega":"0.114399","theta":"-0.0537321","rho":"-0.0352737","vanna":"-0.00258657","volga":"0.00177248"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0261","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-107-C","mark_price":"1.99039778","mark_iv":"0.47491","delta":"0.20931","greeks":{"delta":"0.20931","gamma":"0.0155329","vega":"0.11093","theta":"-0.0353164","rho":"-0.00367697","vanna":"-0.0025971","volga":"0.00187228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0461","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-107-P","mark_price":"19.96734843","mark_iv":"0.47491","delta":"-0.77739","greeks":{"delta":"-0.77739","gamma":"0.0155329","vega":"0.11093","theta":"-0.0529875","rho":"-0.0368868","vanna":"-0.0025971","volga":"0.00187228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0253","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-108-C","mark_price":"1.8722635","mark_iv":"0.47812","delta":"0.19846","greeks":{"delta":"0.19846","gamma":"0.0149498","vega":"0.107486","theta":"-0.0345534","rho":"-0.00345874","vanna":"-0.00259907","volga":"0.00196407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0459","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-108-P","mark_price":"20.84921414","mark_iv":"0.47812","delta":"-0.78824","greeks":{"delta":"-0.78824","gamma":"0.0149498","vega":"0.107486","theta":"-0.0522244","rho":"-0.0385159","vanna":"-0.00259907","volga":"0.00196407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0245","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-109-C","mark_price":"1.76217325","mark_iv":"0.48132","delta":"0.1882","greeks":{"delta":"0.1882","gamma":"0.0143797","vega":"0.10408","theta":"-0.0337768","rho":"-0.00325536","vanna":"-0.00259338","volga":"0.00204775"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0457","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-109-P","mark_price":"21.7391239","mark_iv":"0.48132","delta":"-0.7985","greeks":{"delta":"-0.7985","gamma":"0.0143797","vega":"0.10408","theta":"-0.0514478","rho":"-0.0401599","vanna":"-0.00259338","volga":"0.00204775"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0237","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-110-C","mark_price":"1.65952748","mark_iv":"0.48452","delta":"0.17851","greeks":{"delta":"0.17851","gamma":"0.0138239","vega":"0.100722","theta":"-0.0329911","rho":"-0.00306574","vanna":"-0.00258086","volga":"0.00212333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0453","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-110-P","mark_price":"22.63647813","mark_iv":"0.48452","delta":"-0.80819","greeks":{"delta":"-0.80819","gamma":"0.0138239","vega":"0.100722","theta":"-0.0506621","rho":"-0.0418176","vanna":"-0.00258086","volga":"0.00212333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-112-C","mark_price":"1.47439643","mark_iv":"0.4909","delta":"0.16071","greeks":{"delta":"0.16071","gamma":"0.0127589","vega":"0.0941866","theta":"-0.0314074","rho":"-0.00272374","vanna":"-0.00253846","volga":"0.00225065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0448","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-112-P","mark_price":"24.45134708","mark_iv":"0.4909","delta":"-0.82599","greeks":{"delta":"-0.82599","gamma":"0.0127589","vega":"0.0941866","theta":"-0.0490784","rho":"-0.0451703","vanna":"-0.00253846","volga":"0.00225065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0217","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-114-C","mark_price":"1.31293291","mark_iv":"0.49724","delta":"0.14484","greeks":{"delta":"0.14484","gamma":"0.0117599","vega":"0.0879323","theta":"-0.0298279","rho":"-0.00242545","vanna":"-0.00247754","volga":"0.00234773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0441","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-114-P","mark_price":"26.28988355","mark_iv":"0.49724","delta":"-0.84187","greeks":{"delta":"-0.84187","gamma":"0.0117599","vega":"0.0879323","theta":"-0.0474989","rho":"-0.0485668","vanna":"-0.00247754","volga":"0.00234773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0205","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-115-C","mark_price":"1.24000952","mark_iv":"0.50038","delta":"0.13756","greeks":{"delta":"0.13756","gamma":"0.0112859","vega":"0.0849215","theta":"-0.0290462","rho":"-0.00229074","vanna":"-0.00244166","volga":"0.00238568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0438","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-115-P","mark_price":"27.21696017","mark_iv":"0.50038","delta":"-0.84914","greeks":{"delta":"-0.84914","gamma":"0.0112859","vega":"0.0849215","theta":"-0.0467172","rho":"-0.0502794","vanna":"-0.00244166","volga":"0.00238568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0199","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-116-C","mark_price":"1.17178865","mark_iv":"0.50351","delta":"0.13069","greeks":{"delta":"0.13069","gamma":"0.0108289","vega":"0.0819922","theta":"-0.0282724","rho":"-0.00216471","vanna":"-0.00240288","volga":"0.00241704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0434","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-116-P","mark_price":"28.1487393","mark_iv":"0.50351","delta":"-0.85602","greeks":{"delta":"-0.85602","gamma":"0.0108289","vega":"0.0819922","theta":"-0.0459435","rho":"-0.0520007","vanna":"-0.00240288","volga":"0.00241704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0194","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-118-C","mark_price":"1.04811906","mark_iv":"0.5097","delta":"0.11806","greeks":{"delta":"0.11806","gamma":"0.00996564","vega":"0.076384","theta":"-0.0267555","rho":"-0.00193625","vanna":"-0.00231845","volga":"0.00246146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0427","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-118-P","mark_price":"30.0250697","mark_iv":"0.5097","delta":"-0.86865","greeks":{"delta":"-0.86865","gamma":"0.00996564","vega":"0.076384","theta":"-0.0444265","rho":"-0.055467","vanna":"-0.00231845","volga":"0.00246146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0184","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-120-C","mark_price":"0.93950727","mark_iv":"0.51581","delta":"0.10679","greeks":{"delta":"0.10679","gamma":"0.00916816","vega":"0.0711138","theta":"-0.0252876","rho":"-0.0017356","vanna":"-0.00222749","volga":"0.00248398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0418","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-120-P","mark_price":"31.91645792","mark_iv":"0.51581","delta":"-0.87991","greeks":{"delta":"-0.87991","gamma":"0.00916816","vega":"0.0711138","theta":"-0.0429586","rho":"-0.0589611","vanna":"-0.00222749","volga":"0.00248398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0175","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-122-C","mark_price":"0.84389836","mark_iv":"0.52183","delta":"0.09672","greeks":{"delta":"0.09672","gamma":"0.00843362","vega":"0.0661795","theta":"-0.0238759","rho":"-0.00155898","vanna":"-0.00213261","volga":"0.0024876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-122-P","mark_price":"33.820849","mark_iv":"0.52183","delta":"-0.88998","greeks":{"delta":"-0.88998","gamma":"0.00843362","vega":"0.0661795","theta":"-0.0415469","rho":"-0.0624791","vanna":"-0.00213261","volga":"0.0024876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0166","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-124-C","mark_price":"0.75954288","mark_iv":"0.52775","delta":"0.08773","greeks":{"delta":"0.08773","gamma":"0.00775857","vega":"0.0615732","theta":"-0.0225251","rho":"-0.00140315","vanna":"-0.00203586","volga":"0.00247513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0401","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-124-P","mark_price":"35.73649352","mark_iv":"0.52775","delta":"-0.89898","greeks":{"delta":"-0.89898","gamma":"0.00775857","vega":"0.0615732","theta":"-0.0401961","rho":"-0.066018","vanna":"-0.00203586","volga":"0.00247513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0159","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-125-C","mark_price":"0.72111008","mark_iv":"0.53068","delta":"0.08359","greeks":{"delta":"0.08359","gamma":"0.00744216","vega":"0.0593894","theta":"-0.0218734","rho":"-0.00133215","vanna":"-0.00198731","volga":"0.00246368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0397","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-125-P","mark_price":"36.69806073","mark_iv":"0.53068","delta":"-0.90312","greeks":{"delta":"-0.90312","gamma":"0.00744216","vega":"0.0593894","theta":"-0.0395444","rho":"-0.0677944","vanna":"-0.00198731","volga":"0.00246368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0155","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-126-C","mark_price":"0.68494906","mark_iv":"0.53357","delta":"0.07967","greeks":{"delta":"0.07967","gamma":"0.00713919","vega":"0.0572829","theta":"-0.0212377","rho":"-0.00126534","vanna":"-0.00193887","volga":"0.00244918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0392","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-126-P","mark_price":"37.66189971","mark_iv":"0.53357","delta":"-0.90703","greeks":{"delta":"-0.90703","gamma":"0.00713919","vega":"0.0572829","theta":"-0.0389087","rho":"-0.0695749","vanna":"-0.00193887","volga":"0.00244918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0151","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-130-C","mark_price":"0.56013209","mark_iv":"0.54492","delta":"0.06598","greeks":{"delta":"0.06598","gamma":"0.00605178","vega":"0.0495901","theta":"-0.0188564","rho":"-0.00103476","vanna":"-0.0017488","volga":"0.00236602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0374","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-130-P","mark_price":"41.53708274","mark_iv":"0.54492","delta":"-0.92073","greeks":{"delta":"-0.92073","gamma":"0.00605178","vega":"0.0495901","theta":"-0.0365274","rho":"-0.0767338","vanna":"-0.0017488","volga":"0.00236602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0139","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-135-C","mark_price":"0.43988988","mark_iv":"0.55853","delta":"0.05251","greeks":{"delta":"0.05251","gamma":"0.0049372","vega":"0.0414674","theta":"-0.0162339","rho":"-0.000812633","vanna":"-0.00152607","volga":"0.00222287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.035","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-135-P","mark_price":"46.41684053","mark_iv":"0.55853","delta":"-0.9342","greeks":{"delta":"-0.9342","gamma":"0.0049372","vega":"0.0414674","theta":"-0.033905","rho":"-0.0857484","vanna":"-0.00152607","volga":"0.00222287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0126","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-140-C","mark_price":"0.34895767","mark_iv":"0.57152","delta":"0.04212","greeks":{"delta":"0.04212","gamma":"0.00404449","vega":"0.0347599","theta":"-0.0139768","rho":"-0.000644649","vanna":"-0.00132524","volga":"0.00205687"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0326","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-140-P","mark_price":"51.32590832","mark_iv":"0.57152","delta":"-0.94458","greeks":{"delta":"-0.94458","gamma":"0.00404449","vega":"0.0347599","theta":"-0.0316478","rho":"-0.0948172","vanna":"-0.00132524","volga":"0.00205687"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0114","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-145-C","mark_price":"0.27939934","mark_iv":"0.58393","delta":"0.03405","greeks":{"delta":"0.03405","gamma":"0.0033284","vega":"0.0292263","theta":"-0.012045","rho":"-0.00051615","vanna":"-0.00114793","volga":"0.00188316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0301","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-145-P","mark_price":"56.25634999","mark_iv":"0.58393","delta":"-0.95265","greeks":{"delta":"-0.95265","gamma":"0.0033284","vega":"0.0292263","theta":"-0.0297161","rho":"-0.103926","vanna":"-0.00114793","volga":"0.00188316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0105","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-150-C","mark_price":"0.22562508","mark_iv":"0.59577","delta":"0.02773","greeks":{"delta":"0.02773","gamma":"0.00275226","vega":"0.0246576","theta":"-0.0103967","rho":"-0.00041681","vanna":"-0.000993394","volga":"0.0017114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0277","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-150-P","mark_price":"61.20257573","mark_iv":"0.59577","delta":"-0.95898","greeks":{"delta":"-0.95898","gamma":"0.00275226","vega":"0.0246576","theta":"-0.0280677","rho":"-0.113063","vanna":"-0.000993394","volga":"0.0017114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0097","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-60-C","mark_price":"29.17208","mark_iv":"0.47403","delta":"0.96622","greeks":{"delta":"0.96622","gamma":"0.002682","vega":"0.0191183","theta":"0.010584","rho":"-0.0538912","vanna":"0.00082011","volga":"0.00150824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0204","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-60-P","mark_price":"0.14903065","mark_iv":"0.47403","delta":"-0.02048","greeks":{"delta":"-0.02048","gamma":"0.002682","vega":"0.0191183","theta":"-0.00708706","rho":"-0.000275313","vanna":"0.00082011","volga":"0.00150824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1198","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-65-C","mark_price":"24.3571197","mark_iv":"0.45392","delta":"0.94362","greeks":{"delta":"0.94362","gamma":"0.00518638","vega":"0.0354016","theta":"0.00498347","rho":"-0.0449963","vanna":"0.00130919","volga":"0.00201935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0237","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-65-P","mark_price":"0.33407034","mark_iv":"0.45392","delta":"-0.04309","greeks":{"delta":"-0.04309","gamma":"0.00518638","vega":"0.0354016","theta":"-0.0126876","rho":"-0.000617147","vanna":"0.00130919","volga":"0.00201935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.107","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-70-C","mark_price":"19.72763246","mark_iv":"0.43739","delta":"0.90292","greeks":{"delta":"0.90292","gamma":"0.00904542","vega":"0.0594945","theta":"-0.00312562","rho":"-0.036444","vanna":"0.0017862","volga":"0.00221228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0277","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-70-P","mark_price":"0.70458311","mark_iv":"0.43739","delta":"-0.08378","greeks":{"delta":"-0.08378","gamma":"0.00904542","vega":"0.0594945","theta":"-0.0207966","rho":"-0.00130162","vanna":"0.0017862","volga":"0.00221228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0942","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-72-C","mark_price":"17.95680014","mark_iv":"0.43202","delta":"0.87988","greeks":{"delta":"0.87988","gamma":"0.0109492","vega":"0.071132","theta":"-0.00702958","rho":"-0.0331726","vanna":"0.00191637","volga":"0.00213668"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0294","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-72-P","mark_price":"0.93375079","mark_iv":"0.43202","delta":"-0.10683","greeks":{"delta":"-0.10683","gamma":"0.0109492","vega":"0.071132","theta":"-0.0247006","rho":"-0.00172497","vanna":"0.00191637","volga":"0.00213668"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0891","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-74-C","mark_price":"16.24818975","mark_iv":"0.42748","delta":"0.85237","greeks":{"delta":"0.85237","gamma":"0.0129981","vega":"0.0835558","theta":"-0.011221","rho":"-0.0300162","vanna":"0.00198031","volga":"0.00196148"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0313","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-74-P","mark_price":"1.22514039","mark_iv":"0.42748","delta":"-0.13433","greeks":{"delta":"-0.13433","gamma":"0.0129981","vega":"0.0835558","theta":"-0.028892","rho":"-0.00226327","vanna":"0.00198031","volga":"0.00196148"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0839","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-75-C","mark_price":"15.42094919","mark_iv":"0.42555","delta":"0.83689","greeks":{"delta":"0.83689","gamma":"0.0140545","vega":"0.0899387","theta":"-0.0133928","rho":"-0.028488","vanna":"0.00198102","volga":"0.00183843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0322","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-75-P","mark_price":"1.39789983","mark_iv":"0.42555","delta":"-0.14982","greeks":{"delta":"-0.14982","gamma":"0.0140545","vega":"0.0899387","theta":"-0.0310638","rho":"-0.00258242","vanna":"0.00198102","volga":"0.00183843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0814","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-76-C","mark_price":"14.61380239","mark_iv":"0.42386","delta":"0.82024","greeks":{"delta":"0.82024","gamma":"0.0151172","vega":"0.0963543","theta":"-0.0155945","rho":"-0.0269969","vanna":"0.00195798","volga":"0.00169458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0332","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-76-P","mark_price":"1.59075304","mark_iv":"0.42386","delta":"-0.16647","greeks":{"delta":"-0.16647","gamma":"0.0151172","vega":"0.0963543","theta":"-0.0332656","rho":"-0.00293869","vanna":"0.00195798","volga":"0.00169458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0788","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-78-C","mark_price":"13.06588088","mark_iv":"0.42122","delta":"0.78352","greeks":{"delta":"0.78352","gamma":"0.017209","vega":"0.109004","theta":"-0.0200147","rho":"-0.0241373","vanna":"0.00183459","volga":"0.00135837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.035","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-78-P","mark_price":"2.04283152","mark_iv":"0.42122","delta":"-0.20318","greeks":{"delta":"-0.20318","gamma":"0.017209","vega":"0.109004","theta":"-0.0376857","rho":"-0.00377384","vanna":"0.00183459","volga":"0.00135837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0737","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-80-C","mark_price":"11.61599967","mark_iv":"0.41963","delta":"0.7426","greeks":{"delta":"0.7426","gamma":"0.0191617","vega":"0.120914","theta":"-0.0243246","rho":"-0.0214589","vanna":"0.00160439","volga":"0.000988244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0369","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-80-P","mark_price":"2.59295032","mark_iv":"0.41963","delta":"-0.2441","greeks":{"delta":"-0.2441","gamma":"0.0191617","vega":"0.120914","theta":"-0.0419956","rho":"-0.0047901","vanna":"0.00160439","volga":"0.000988244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0688","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-82-C","mark_price":"10.2739868","mark_iv":"0.41911","delta":"0.69815","greeks":{"delta":"0.69815","gamma":"0.0208635","vega":"0.13149","theta":"-0.0283609","rho":"-0.0189797","vanna":"0.00127315","volga":"0.000627468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0387","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-82-P","mark_price":"3.25093745","mark_iv":"0.41911","delta":"-0.28856","greeks":{"delta":"-0.28856","gamma":"0.0208635","vega":"0.13149","theta":"-0.0460319","rho":"-0.00600564","vanna":"0.00127315","volga":"0.000627468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0639","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-84-C","mark_price":"9.04687431","mark_iv":"0.41966","delta":"0.65112","greeks":{"delta":"0.65112","gamma":"0.0222187","vega":"0.140216","theta":"-0.0319724","rho":"-0.0167128","vanna":"0.000858433","volga":"0.000319232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0404","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-84-P","mark_price":"4.02382496","mark_iv":"0.41966","delta":"-0.33558","greeks":{"delta":"-0.33558","gamma":"0.0222187","vega":"0.140216","theta":"-0.0496435","rho":"-0.00743344","vanna":"0.000858433","volga":"0.000319232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0593","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-85-C","mark_price":"8.47763929","mark_iv":"0.42033","delta":"0.62699","greeks":{"delta":"0.62699","gamma":"0.0227446","vega":"0.143763","theta":"-0.0335795","rho":"-0.0156612","vanna":"0.000627938","volga":"0.000196195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0412","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-85-P","mark_price":"4.45458993","mark_iv":"0.42033","delta":"-0.35971","greeks":{"delta":"-0.35971","gamma":"0.0227446","vega":"0.143763","theta":"-0.0512505","rho":"-0.00822921","vanna":"0.000627938","volga":"0.000196195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0571","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-86-C","mark_price":"7.93812589","mark_iv":"0.42124","delta":"0.60266","greeks":{"delta":"0.60266","gamma":"0.0231625","vega":"0.146724","theta":"-0.035038","rho":"-0.0146645","vanna":"0.00038717","volga":"0.0000982773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0419","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-86-P","mark_price":"4.91507654","mark_iv":"0.42124","delta":"-0.38405","greeks":{"delta":"-0.38405","gamma":"0.0231625","vega":"0.146724","theta":"-0.0527091","rho":"-0.0090799","vanna":"0.00038717","volga":"0.0000982773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.055","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-87-C","mark_price":"7.42816173","mark_iv":"0.4224","delta":"0.57826","greeks":{"delta":"0.57826","gamma":"0.0234703","vega":"0.149082","theta":"-0.0363397","rho":"-0.0137225","vanna":"0.000140198","volga":"0.0000274978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0426","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-87-P","mark_price":"5.40511237","mark_iv":"0.4224","delta":"-0.40845","greeks":{"delta":"-0.40845","gamma":"0.0234703","vega":"0.149082","theta":"-0.0540108","rho":"-0.00998517","vanna":"0.000140198","volga":"0.0000274978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0528","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-88-C","mark_price":"6.94734543","mark_iv":"0.42379","delta":"0.55394","greeks":{"delta":"0.55394","gamma":"0.0236686","vega":"0.150835","theta":"-0.0374793","rho":"-0.0128342","vanna":"-0.000108947","volga":"-0.0000151895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0433","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-88-P","mark_price":"5.92429608","mark_iv":"0.42379","delta":"-0.43276","greeks":{"delta":"-0.43276","gamma":"0.0236686","vega":"0.150835","theta":"-0.0551503","rho":"-0.0109443","vanna":"-0.000108947","volga":"-0.0000151895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0508","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-89-C","mark_price":"6.49506662","mark_iv":"0.42539","delta":"0.52984","greeks":{"delta":"0.52984","gamma":"0.0237602","vega":"0.15199","theta":"-0.0384543","rho":"-0.0119987","vanna":"-0.000356423","volga":"-0.000029853"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0439","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-89-P","mark_price":"6.47201727","mark_iv":"0.42539","delta":"-0.45686","greeks":{"delta":"-0.45686","gamma":"0.0237602","vega":"0.15199","theta":"-0.0561253","rho":"-0.0119561","vanna":"-0.000356423","volga":"-0.000029853"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0488","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-90-C","mark_price":"6.07053145","mark_iv":"0.42719","delta":"0.50609","greeks":{"delta":"0.50609","gamma":"0.0237498","vega":"0.152567","theta":"-0.0392652","rho":"-0.0112144","vanna":"-0.000598709","volga":"-0.0000174806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0444","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-90-P","mark_price":"7.04748209","mark_iv":"0.42719","delta":"-0.48062","greeks":{"delta":"-0.48062","gamma":"0.0237498","vega":"0.152567","theta":"-0.0569362","rho":"-0.0130192","vanna":"-0.000598709","volga":"-0.0000174806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0469","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-91-C","mark_price":"5.67279177","mark_iv":"0.42917","delta":"0.48279","greeks":{"delta":"0.48279","gamma":"0.0236438","vega":"0.152592","theta":"-0.0399151","rho":"-0.0104797","vanna":"-0.000832698","volga":"0.0000201642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0448","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-91-P","mark_price":"7.64974241","mark_iv":"0.42917","delta":"-0.50392","greeks":{"delta":"-0.50392","gamma":"0.0236438","vega":"0.152592","theta":"-0.0575861","rho":"-0.0141318","vanna":"-0.000832698","volga":"0.0000201642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0451","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-92-C","mark_price":"5.3007761","mark_iv":"0.43133","delta":"0.46004","greeks":{"delta":"0.46004","gamma":"0.0234498","vega":"0.1521","theta":"-0.0404091","rho":"-0.00979242","vanna":"-0.00105576","volga":"0.0000807117"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0453","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-92-P","mark_price":"8.27772675","mark_iv":"0.43133","delta":"-0.52667","greeks":{"delta":"-0.52667","gamma":"0.0234498","vega":"0.1521","theta":"-0.0580801","rho":"-0.0152919","vanna":"-0.00105576","volga":"0.0000807117"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0433","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-93-C","mark_price":"4.95332053","mark_iv":"0.43364","delta":"0.43792","greeks":{"delta":"0.43792","gamma":"0.0231762","vega":"0.151131","theta":"-0.0407541","rho":"-0.00915055","vanna":"-0.00126577","volga":"0.000161362"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0457","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-93-P","mark_price":"8.93027118","mark_iv":"0.43364","delta":"-0.54879","greeks":{"delta":"-0.54879","gamma":"0.0231762","vega":"0.151131","theta":"-0.0584251","rho":"-0.0164974","vanna":"-0.00126577","volga":"0.000161362"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0417","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-94-C","mark_price":"4.62919811","mark_iv":"0.43609","delta":"0.41649","greeks":{"delta":"0.41649","gamma":"0.0228321","vega":"0.149728","theta":"-0.0409585","rho":"-0.00855178","vanna":"-0.00146112","volga":"0.000259058"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.046","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-94-P","mark_price":"9.60614876","mark_iv":"0.43609","delta":"-0.57021","greeks":{"delta":"-0.57021","gamma":"0.0228321","vega":"0.149728","theta":"-0.0586296","rho":"-0.017746","vanna":"-0.00146112","volga":"0.000259058"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0401","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-95-C","mark_price":"4.32714572","mark_iv":"0.43866","delta":"0.39581","greeks":{"delta":"0.39581","gamma":"0.0224266","vega":"0.147936","theta":"-0.0410318","rho":"-0.00799378","vanna":"-0.00164067","volga":"0.000370634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0462","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-95-P","mark_price":"10.30409636","mark_iv":"0.43866","delta":"-0.59089","greeks":{"delta":"-0.59089","gamma":"0.0224266","vega":"0.147936","theta":"-0.0587029","rho":"-0.0190353","vanna":"-0.00164067","volga":"0.000370634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0386","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-96-C","mark_price":"4.04588763","mark_iv":"0.44134","delta":"0.37591","greeks":{"delta":"0.37591","gamma":"0.0219687","vega":"0.145802","theta":"-0.0409841","rho":"-0.00747419","vanna":"-0.00180373","volga":"0.000492955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0464","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-96-P","mark_price":"11.02283828","mark_iv":"0.44134","delta":"-0.61079","greeks":{"delta":"-0.61079","gamma":"0.0219687","vega":"0.145802","theta":"-0.0586551","rho":"-0.0203631","vanna":"-0.00180373","volga":"0.000492955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0372","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-97-C","mark_price":"3.78415552","mark_iv":"0.44412","delta":"0.35682","greeks":{"delta":"0.35682","gamma":"0.021467","vega":"0.14337","theta":"-0.0408257","rho":"-0.00699068","vanna":"-0.00195001","volga":"0.000623012"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0467","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-97-P","mark_price":"11.76110617","mark_iv":"0.44412","delta":"-0.62989","greeks":{"delta":"-0.62989","gamma":"0.021467","vega":"0.14337","theta":"-0.0584967","rho":"-0.0217269","vanna":"-0.00195001","volga":"0.000623012"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0358","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-98-C","mark_price":"3.54070478","mark_iv":"0.44699","delta":"0.33854","greeks":{"delta":"0.33854","gamma":"0.0209299","vega":"0.140684","theta":"-0.0405673","rho":"-0.00654094","vanna":"-0.00207955","volga":"0.000758004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0468","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-98-P","mark_price":"12.51765543","mark_iv":"0.44699","delta":"-0.64816","greeks":{"delta":"-0.64816","gamma":"0.0209299","vega":"0.140684","theta":"-0.0582383","rho":"-0.0231246","vanna":"-0.00207955","volga":"0.000758004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0345","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-99-C","mark_price":"3.31432735","mark_iv":"0.44993","delta":"0.32109","greeks":{"delta":"0.32109","gamma":"0.0203649","vega":"0.137786","theta":"-0.0402192","rho":"-0.00612274","vanna":"-0.00219268","volga":"0.000895391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0468","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-14JAN27-99-P","mark_price":"13.291278","mark_iv":"0.44993","delta":"-0.66562","greeks":{"delta":"-0.66562","gamma":"0.0203649","vega":"0.137786","theta":"-0.0578902","rho":"-0.0245537","vanna":"-0.00219268","volga":"0.000895391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0332","future_funding_rate":"0.00005369","forward_rate":"-0.072452","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-100-C","mark_price":"2.1674606","mark_iv":"0.50301","delta":"0.2622","greeks":{"delta":"0.2622","gamma":"0.0219862","vega":"0.0947801","theta":"-0.0542388","rho":"-0.00228198","vanna":"-0.00164898","volga":"0.000931857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0482","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-100-P","mark_price":"13.0797392","mark_iv":"0.50301","delta":"-0.72522","greeks":{"delta":"-0.72522","gamma":"0.0219862","vega":"0.0947801","theta":"-0.0835842","rho":"-0.0137708","vanna":"-0.00164898","volga":"0.000931857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.038","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-101-C","mark_price":"2.00276003","mark_iv":"0.50755","delta":"0.24522","greeks":{"delta":"0.24522","gamma":"0.0210435","vega":"0.0915345","theta":"-0.0531595","rho":"-0.00210858","vanna":"-0.00168788","volga":"0.00103509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0477","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-101-P","mark_price":"13.91503863","mark_iv":"0.50755","delta":"-0.7422","greeks":{"delta":"-0.7422","gamma":"0.0210435","vega":"0.0915345","theta":"-0.082505","rho":"-0.0146502","vanna":"-0.00168788","volga":"0.00103509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0364","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-102-C","mark_price":"1.85220556","mark_iv":"0.51214","delta":"0.22934","greeks":{"delta":"0.22934","gamma":"0.0201076","vega":"0.0882555","theta":"-0.0519938","rho":"-0.00195007","vanna":"-0.00171441","volga":"0.00113134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0468","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-102-P","mark_price":"14.76448416","mark_iv":"0.51214","delta":"-0.75808","greeks":{"delta":"-0.75808","gamma":"0.0201076","vega":"0.0882555","theta":"-0.0813393","rho":"-0.0155446","vanna":"-0.00171441","volga":"0.00113134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0349","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-103-C","mark_price":"1.71450079","mark_iv":"0.51678","delta":"0.21451","greeks":{"delta":"0.21451","gamma":"0.0191857","vega":"0.0849722","theta":"-0.0507597","rho":"-0.00180509","vanna":"-0.00172989","volga":"0.00121977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.046","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-103-P","mark_price":"15.62677939","mark_iv":"0.51678","delta":"-0.77291","greeks":{"delta":"-0.77291","gamma":"0.0191857","vega":"0.0849722","theta":"-0.0801051","rho":"-0.0164524","vanna":"-0.00172989","volga":"0.00121977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0335","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-104-C","mark_price":"1.58846262","mark_iv":"0.52145","delta":"0.20068","greeks":{"delta":"0.20068","gamma":"0.0182837","vega":"0.081709","theta":"-0.0494732","rho":"-0.00167239","vanna":"-0.00173559","volga":"0.00129989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0452","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-104-P","mark_price":"16.50074122","mark_iv":"0.52145","delta":"-0.78674","greeks":{"delta":"-0.78674","gamma":"0.0182837","vega":"0.081709","theta":"-0.0788186","rho":"-0.0173726","vanna":"-0.00173559","volga":"0.00129989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0321","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-105-C","mark_price":"1.47301502","mark_iv":"0.52614","delta":"0.18778","greeks":{"delta":"0.18778","gamma":"0.017406","vega":"0.0784859","theta":"-0.0481484","rho":"-0.00155084","vanna":"-0.00173273","volga":"0.00137145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0444","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-105-P","mark_price":"17.38529362","mark_iv":"0.52614","delta":"-0.79964","greeks":{"delta":"-0.79964","gamma":"0.017406","vega":"0.0784859","theta":"-0.0774939","rho":"-0.0183039","vanna":"-0.00173273","volga":"0.00137145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0309","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-106-C","mark_price":"1.36718193","mark_iv":"0.53084","delta":"0.17576","greeks":{"delta":"0.17576","gamma":"0.0165559","vega":"0.075319","theta":"-0.0467979","rho":"-0.00143942","vanna":"-0.00172246","volga":"0.00143442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0435","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-106-P","mark_price":"18.27946054","mark_iv":"0.53084","delta":"-0.81166","greeks":{"delta":"-0.81166","gamma":"0.0165559","vega":"0.075319","theta":"-0.0761433","rho":"-0.0192453","vanna":"-0.00172246","volga":"0.00143442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0297","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-107-C","mark_price":"1.27007963","mark_iv":"0.53553","delta":"0.16456","greeks":{"delta":"0.16456","gamma":"0.0157359","vega":"0.0722214","theta":"-0.0454323","rho":"-0.00133718","vanna":"-0.00170583","volga":"0.00148895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0425","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-107-P","mark_price":"19.18235824","mark_iv":"0.53553","delta":"-0.82286","greeks":{"delta":"-0.82286","gamma":"0.0157359","vega":"0.0722214","theta":"-0.0747777","rho":"-0.0201959","vanna":"-0.00170583","volga":"0.00148895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0286","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-108-C","mark_price":"1.18090907","mark_iv":"0.54022","delta":"0.15414","greeks":{"delta":"0.15414","gamma":"0.0149475","vega":"0.069203","theta":"-0.0440609","rho":"-0.0012433","vanna":"-0.00168381","volga":"0.00153531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0415","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-108-P","mark_price":"20.09318767","mark_iv":"0.54022","delta":"-0.83329","greeks":{"delta":"-0.83329","gamma":"0.0149475","vega":"0.069203","theta":"-0.0734063","rho":"-0.0211548","vanna":"-0.00168381","volga":"0.00153531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0276","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-110-C","mark_price":"1.02354573","mark_iv":"0.54953","delta":"0.13539","greeks":{"delta":"0.13539","gamma":"0.0134686","vega":"0.0634322","theta":"-0.041331","rho":"-0.00107763","vanna":"-0.00162698","volga":"0.00160499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0394","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-110-P","mark_price":"21.93582433","mark_iv":"0.54953","delta":"-0.85203","greeks":{"delta":"-0.85203","gamma":"0.0134686","vega":"0.0634322","theta":"-0.0706765","rho":"-0.0230948","vanna":"-0.00162698","volga":"0.00160499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0257","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-112-C","mark_price":"0.89011787","mark_iv":"0.55875","delta":"0.11913","greeks":{"delta":"0.11913","gamma":"0.0121212","vega":"0.058044","theta":"-0.0386578","rho":"-0.000937148","vanna":"-0.00155791","volga":"0.00164701"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0371","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-112-P","mark_price":"23.80239647","mark_iv":"0.55875","delta":"-0.86829","greeks":{"delta":"-0.86829","gamma":"0.0121212","vega":"0.058044","theta":"-0.0680033","rho":"-0.02506","vanna":"-0.00155791","volga":"0.00164701"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-114-C","mark_price":"0.77657015","mark_iv":"0.56784","delta":"0.10502","greeks":{"delta":"0.10502","gamma":"0.0109015","vega":"0.0530523","theta":"-0.0360756","rho":"-0.000817601","vanna":"-0.00148121","volga":"0.00166534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0349","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-114-P","mark_price":"25.68884875","mark_iv":"0.56784","delta":"-0.8824","greeks":{"delta":"-0.8824","gamma":"0.0109015","vega":"0.0530523","theta":"-0.065421","rho":"-0.0270461","vanna":"-0.00148121","volga":"0.00166534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0225","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-115-C","mark_price":"0.72619184","mark_iv":"0.57233","delta":"0.09867","greeks":{"delta":"0.09867","gamma":"0.0103374","vega":"0.0507048","theta":"-0.0348259","rho":"-0.00076456","vanna":"-0.00144115","volga":"0.00166685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0338","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-115-P","mark_price":"26.63847044","mark_iv":"0.57233","delta":"-0.88875","greeks":{"delta":"-0.88875","gamma":"0.0103374","vega":"0.0507048","theta":"-0.0641714","rho":"-0.0280459","vanna":"-0.00144115","volga":"0.00166685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0218","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-116-C","mark_price":"0.67959211","mark_iv":"0.57678","delta":"0.09276","greeks":{"delta":"0.09276","gamma":"0.0098024","vega":"0.0484546","theta":"-0.0336067","rho":"-0.000715499","vanna":"-0.00140045","volga":"0.00166391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0326","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-116-P","mark_price":"27.59187071","mark_iv":"0.57678","delta":"-0.89466","greeks":{"delta":"-0.89466","gamma":"0.0098024","vega":"0.0484546","theta":"-0.0629521","rho":"-0.0290497","vanna":"-0.00140045","volga":"0.00166391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0211","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-118-C","mark_price":"0.59647507","mark_iv":"0.58556","delta":"0.08209","greeks":{"delta":"0.08209","gamma":"0.0088153","vega":"0.0442384","theta":"-0.0312648","rho":"-0.00062799","vanna":"-0.00131825","volga":"0.00164641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0303","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-118-P","mark_price":"29.50875367","mark_iv":"0.58556","delta":"-0.90533","greeks":{"delta":"-0.90533","gamma":"0.0088153","vega":"0.0442384","theta":"-0.0606102","rho":"-0.0310679","vanna":"-0.00131825","volga":"0.00164641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0199","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-120-C","mark_price":"0.5249961","mark_iv":"0.59417","delta":"0.07279","greeks":{"delta":"0.07279","gamma":"0.00793073","vega":"0.0403843","theta":"-0.029057","rho":"-0.000552734","vanna":"-0.00123655","volga":"0.00161617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0279","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-120-P","mark_price":"31.4372747","mark_iv":"0.59417","delta":"-0.91463","greeks":{"delta":"-0.91463","gamma":"0.00793073","vega":"0.0403843","theta":"-0.0584025","rho":"-0.0330983","vanna":"-0.00123655","volga":"0.00161617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-122-C","mark_price":"0.46332477","mark_iv":"0.6026","delta":"0.06467","greeks":{"delta":"0.06467","gamma":"0.00713918","vega":"0.0368696","theta":"-0.0269856","rho":"-0.000487805","vanna":"-0.00115673","volga":"0.00157607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0256","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-122-P","mark_price":"33.37560337","mark_iv":"0.6026","delta":"-0.92275","greeks":{"delta":"-0.92275","gamma":"0.00713918","vega":"0.0368696","theta":"-0.0563311","rho":"-0.035139","vanna":"-0.00115673","volga":"0.00157607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0178","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-124-C","mark_price":"0.40994837","mark_iv":"0.61086","delta":"0.05757","greeks":{"delta":"0.05757","gamma":"0.00643146","vega":"0.0336697","theta":"-0.0250495","rho":"-0.000431608","vanna":"-0.00107972","volga":"0.00152859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0233","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-124-P","mark_price":"35.32222697","mark_iv":"0.61086","delta":"-0.92985","greeks":{"delta":"-0.92985","gamma":"0.00643146","vega":"0.0336697","theta":"-0.054395","rho":"-0.0371885","vanna":"-0.00107972","volga":"0.00152859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0169","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-125-C","mark_price":"0.38596997","mark_iv":"0.61492","delta":"0.05436","greeks":{"delta":"0.05436","gamma":"0.00610632","vega":"0.0321801","theta":"-0.0241312","rho":"-0.000406363","vanna":"-0.00104247","volga":"0.00150274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.022","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-125-P","mark_price":"36.29824857","mark_iv":"0.61492","delta":"-0.93306","greeks":{"delta":"-0.93306","gamma":"0.00610632","vega":"0.0321801","theta":"-0.0534766","rho":"-0.0382161","vanna":"-0.00104247","volga":"0.00150274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0165","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-130-C","mark_price":"0.28805379","mark_iv":"0.63458","delta":"0.04107","greeks":{"delta":"0.04107","gamma":"0.00472828","vega":"0.0257145","theta":"-0.0200107","rho":"-0.000303273","vanna":"-0.000870579","volga":"0.00136076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0161","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-130-P","mark_price":"41.20033239","mark_iv":"0.63458","delta":"-0.94635","greeks":{"delta":"-0.94635","gamma":"0.00472828","vega":"0.0257145","theta":"-0.0493561","rho":"-0.0433772","vanna":"-0.000870579","volga":"0.00136076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0147","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-135-C","mark_price":"0.21789845","mark_iv":"0.65319","delta":"0.03138","greeks":{"delta":"0.03138","gamma":"0.00368567","vega":"0.0206321","theta":"-0.016602","rho":"-0.000229411","vanna":"-0.000723703","volga":"0.00121134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-135-P","mark_price":"46.13017705","mark_iv":"0.65319","delta":"-0.95604","greeks":{"delta":"-0.95604","gamma":"0.00368567","vega":"0.0206321","theta":"-0.0459474","rho":"-0.0485675","vanna":"-0.000723703","volga":"0.00121134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0132","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-140-C","mark_price":"0.16685139","mark_iv":"0.67081","delta":"0.02423","greeks":{"delta":"0.02423","gamma":"0.00289332","vega":"0.0166336","theta":"-0.0137978","rho":"-0.000175667","vanna":"-0.000600665","volga":"0.00106647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0046","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-140-P","mark_price":"51.07912999","mark_iv":"0.67081","delta":"-0.96319","greeks":{"delta":"-0.96319","gamma":"0.00289332","vega":"0.0166336","theta":"-0.0431432","rho":"-0.0537779","vanna":"-0.000600665","volga":"0.00106647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0119","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-145-C","mark_price":"0.12918645","mark_iv":"0.68752","delta":"0.01889","greeks":{"delta":"0.01889","gamma":"0.00228759","vega":"0.0134789","theta":"-0.0114961","rho":"-0.000136012","vanna":"-0.000498714","volga":"0.000932302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-145-P","mark_price":"56.04146505","mark_iv":"0.68752","delta":"-0.96853","greeks":{"delta":"-0.96853","gamma":"0.00228759","vega":"0.0134789","theta":"-0.0408416","rho":"-0.0590024","vanna":"-0.000498714","volga":"0.000932302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0109","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-70-C","mark_price":"19.49012956","mark_iv":"0.50467","delta":"0.92813","greeks":{"delta":"0.92813","gamma":"0.00796639","vega":"0.0344558","theta":"0.00495839","rho":"-0.0205199","vanna":"0.00105232","volga":"0.00147577"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0293","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-70-P","mark_price":"0.40240816","mark_iv":"0.50467","delta":"-0.05929","greeks":{"delta":"-0.05929","gamma":"0.00796639","vega":"0.0344558","theta":"-0.0243871","rho":"-0.00042367","vanna":"0.00105232","volga":"0.00147577"},"last_traded_price":"0.744","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"52720.164","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"1200","funding_rate":"","price_change_rate_24h":"-0.135","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-74-C","mark_price":"15.83633175","mark_iv":"0.48539","delta":"0.88434","greeks":{"delta":"0.88434","gamma":"0.0125827","vega":"0.0523427","theta":"-0.00677512","rho":"-0.0166731","vanna":"0.00131404","volga":"0.00149014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0336","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-74-P","mark_price":"0.74861035","mark_iv":"0.48539","delta":"-0.10308","greeks":{"delta":"-0.10308","gamma":"0.0125827","vega":"0.0523427","theta":"-0.0361206","rho":"-0.000788164","vanna":"0.00131404","volga":"0.00149014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1196","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-75-C","mark_price":"14.95752991","mark_iv":"0.4812","delta":"0.87002","greeks":{"delta":"0.87002","gamma":"0.0139306","vega":"0.0574496","theta":"-0.0101128","rho":"-0.0157478","vanna":"0.00135552","volga":"0.00144376"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0348","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-75-P","mark_price":"0.86980851","mark_iv":"0.4812","delta":"-0.1174","greeks":{"delta":"-0.1174","gamma":"0.0139306","vega":"0.0574496","theta":"-0.0394583","rho":"-0.000915765","vanna":"0.00135552","volga":"0.00144376"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1157","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-76-C","mark_price":"14.09616315","mark_iv":"0.47731","delta":"0.85418","greeks":{"delta":"0.85418","gamma":"0.0153379","vega":"0.0627417","theta":"-0.0135792","rho":"-0.0148409","vanna":"0.00138187","volga":"0.00137562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.036","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-76-P","mark_price":"1.00844175","mark_iv":"0.47731","delta":"-0.13324","greeks":{"delta":"-0.13324","gamma":"0.0153379","vega":"0.0627417","theta":"-0.0429246","rho":"-0.00106172","vanna":"0.00138187","volga":"0.00137562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1117","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-78-C","mark_price":"12.43392964","mark_iv":"0.47053","delta":"0.81774","greeks":{"delta":"0.81774","gamma":"0.0182656","vega":"0.0736559","theta":"-0.0207902","rho":"-0.0130909","vanna":"0.00137802","volga":"0.00117728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0385","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-78-P","mark_price":"1.34620824","mark_iv":"0.47053","delta":"-0.16968","greeks":{"delta":"-0.16968","gamma":"0.0182656","vega":"0.0736559","theta":"-0.0501356","rho":"-0.00141734","vanna":"0.00137802","volga":"0.00117728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.104","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-80-C","mark_price":"10.86682346","mark_iv":"0.46525","delta":"0.77484","greeks":{"delta":"0.77484","gamma":"0.0211993","vega":"0.0845279","theta":"-0.0281408","rho":"-0.011441","vanna":"0.00128324","volga":"0.000912566"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-80-P","mark_price":"1.77910206","mark_iv":"0.46525","delta":"-0.21258","greeks":{"delta":"-0.21258","gamma":"0.0211993","vega":"0.0845279","theta":"-0.0574862","rho":"-0.0018731","vanna":"0.00128324","volga":"0.000912566"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0962","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-82-C","mark_price":"9.41224483","mark_iv":"0.46168","delta":"0.72585","greeks":{"delta":"0.72585","gamma":"0.0239249","vega":"0.0946641","theta":"-0.0352933","rho":"-0.00990954","vanna":"0.00108745","volga":"0.000616448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0433","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-82-P","mark_price":"2.32452343","mark_iv":"0.46168","delta":"-0.26157","greeks":{"delta":"-0.26157","gamma":"0.0239249","vega":"0.0946641","theta":"-0.0646387","rho":"-0.00244734","vanna":"0.00108745","volga":"0.000616448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0886","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-83-C","mark_price":"8.73214983","mark_iv":"0.46059","delta":"0.69936","greeks":{"delta":"0.69936","gamma":"0.0251369","vega":"0.0992243","theta":"-0.0386789","rho":"-0.00919352","vanna":"0.000952438","volga":"0.000471192"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0445","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-83-P","mark_price":"2.64442843","mark_iv":"0.46059","delta":"-0.28806","greeks":{"delta":"-0.28806","gamma":"0.0251369","vega":"0.0992243","theta":"-0.0680243","rho":"-0.00278415","vanna":"0.000952438","volga":"0.000471192"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0849","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-84-C","mark_price":"8.08573639","mark_iv":"0.45998","delta":"0.67177","greeks":{"delta":"0.67177","gamma":"0.0262116","vega":"0.103329","theta":"-0.0418758","rho":"-0.00851295","vanna":"0.00079519","volga":"0.000336211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0456","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-84-P","mark_price":"2.998015","mark_iv":"0.45998","delta":"-0.31565","greeks":{"delta":"-0.31565","gamma":"0.0262116","vega":"0.103329","theta":"-0.0712212","rho":"-0.00315642","vanna":"0.00079519","volga":"0.000336211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0811","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-85-C","mark_price":"7.47425595","mark_iv":"0.45985","delta":"0.64331","greeks":{"delta":"0.64331","gamma":"0.0271255","vega":"0.106901","theta":"-0.0448416","rho":"-0.00786916","vanna":"0.000618887","volga":"0.000217432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0466","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-85-P","mark_price":"3.38653456","mark_iv":"0.45985","delta":"-0.34411","greeks":{"delta":"-0.34411","gamma":"0.0271255","vega":"0.106901","theta":"-0.074187","rho":"-0.00356546","vanna":"0.000618887","volga":"0.000217432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0775","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-86-C","mark_price":"6.89855436","mark_iv":"0.4602","delta":"0.61423","greeks":{"delta":"0.61423","gamma":"0.02786","vega":"0.10988","theta":"-0.0475393","rho":"-0.00726304","vanna":"0.000427567","volga":"0.000119929"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0474","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-86-P","mark_price":"3.81083296","mark_iv":"0.4602","delta":"-0.37319","greeks":{"delta":"-0.37319","gamma":"0.02786","vega":"0.10988","theta":"-0.0768848","rho":"-0.00401218","vanna":"0.000427567","volga":"0.000119929"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.074","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-87-C","mark_price":"6.35903169","mark_iv":"0.46103","delta":"0.58479","greeks":{"delta":"0.58479","gamma":"0.028403","vega":"0.112224","theta":"-0.0499391","rho":"-0.00669501","vanna":"0.000225883","volga":"0.0000475491"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0483","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-87-P","mark_price":"4.27131029","mark_iv":"0.46103","delta":"-0.40263","greeks":{"delta":"-0.40263","gamma":"0.028403","vega":"0.112224","theta":"-0.0792846","rho":"-0.00449699","vanna":"0.000225883","volga":"0.0000475491"},"last_traded_price":"4.943","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"110622.51","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0706","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-88-C","mark_price":"5.85562749","mark_iv":"0.46232","delta":"0.55526","greeks":{"delta":"0.55526","gamma":"0.0287491","vega":"0.11391","theta":"-0.0520194","rho":"-0.00616501","vanna":"0.000018802","volga":"0.00000266156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0489","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-88-P","mark_price":"4.76790609","mark_iv":"0.46232","delta":"-0.43216","greeks":{"delta":"-0.43216","gamma":"0.0287491","vega":"0.11391","theta":"-0.0813648","rho":"-0.00501982","vanna":"0.000018802","volga":"0.00000266156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0672","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-89-C","mark_price":"5.38783312","mark_iv":"0.46406","delta":"0.52591","greeks":{"delta":"0.52591","gamma":"0.0288996","vega":"0.114935","theta":"-0.0537675","rho":"-0.0056725","vanna":"-0.000188715","volga":"-0.0000139326"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0495","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-89-P","mark_price":"5.30011172","mark_iv":"0.46406","delta":"-0.46151","greeks":{"delta":"-0.46151","gamma":"0.0288996","vega":"0.114935","theta":"-0.0831129","rho":"-0.00558015","vanna":"-0.000188715","volga":"-0.0000139326"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0641","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-90-C","mark_price":"4.95472934","mark_iv":"0.4662","delta":"0.49697","greeks":{"delta":"0.49697","gamma":"0.0288622","vega":"0.115317","theta":"-0.0551795","rho":"-0.00521651","vanna":"-0.000392011","volga":"-0.00000293005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.05","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-90-P","mark_price":"5.86700795","mark_iv":"0.4662","delta":"-0.49045","greeks":{"delta":"-0.49045","gamma":"0.0288622","vega":"0.115317","theta":"-0.084525","rho":"-0.00617699","vanna":"-0.000392011","volga":"-0.00000293005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.061","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-91-C","mark_price":"4.55504403","mark_iv":"0.46873","delta":"0.46868","greeks":{"delta":"0.46868","gamma":"0.0286496","vega":"0.115088","theta":"-0.0562599","rho":"-0.00479571","vanna":"-0.000586971","volga":"0.0000336792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0504","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-91-P","mark_price":"6.46732263","mark_iv":"0.46873","delta":"-0.51875","greeks":{"delta":"-0.51875","gamma":"0.0286496","vega":"0.115088","theta":"-0.0856054","rho":"-0.00680903","vanna":"-0.000586971","volga":"0.0000336792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0581","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-92-C","mark_price":"4.18722282","mark_iv":"0.4716","delta":"0.4412","greeks":{"delta":"0.4412","gamma":"0.0282788","vega":"0.114295","theta":"-0.0570202","rho":"-0.00440846","vanna":"-0.000770191","volga":"0.0000929064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0506","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-92-P","mark_price":"7.09950142","mark_iv":"0.4716","delta":"-0.54622","greeks":{"delta":"-0.54622","gamma":"0.0282788","vega":"0.114295","theta":"-0.0863656","rho":"-0.00747461","vanna":"-0.000770191","volga":"0.0000929064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0553","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-93-C","mark_price":"3.84950506","mark_iv":"0.47479","delta":"0.4147","greeks":{"delta":"0.4147","gamma":"0.0277691","vega":"0.112993","theta":"-0.0574775","rho":"-0.0040529","vanna":"-0.000939059","volga":"0.000171099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0507","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-93-P","mark_price":"7.76178367","mark_iv":"0.47479","delta":"-0.57273","greeks":{"delta":"-0.57273","gamma":"0.0277691","vega":"0.112993","theta":"-0.086823","rho":"-0.00817188","vanna":"-0.000939059","volga":"0.000171099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0527","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-94-C","mark_price":"3.53999811","mark_iv":"0.47825","delta":"0.38928","greeks":{"delta":"0.38928","gamma":"0.0271414","vega":"0.111244","theta":"-0.0576538","rho":"-0.00372704","vanna":"-0.00109176","volga":"0.000264269"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0506","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-94-P","mark_price":"8.45227671","mark_iv":"0.47825","delta":"-0.59814","greeks":{"delta":"-0.59814","gamma":"0.0271414","vega":"0.111244","theta":"-0.0869992","rho":"-0.00889886","vanna":"-0.00109176","volga":"0.000264269"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0502","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-95-C","mark_price":"3.25674455","mark_iv":"0.48195","delta":"0.36503","greeks":{"delta":"0.36503","gamma":"0.0264166","vega":"0.109112","theta":"-0.0575734","rho":"-0.00342882","vanna":"-0.00122724","volga":"0.00036838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0504","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-95-P","mark_price":"9.16902315","mark_iv":"0.48195","delta":"-0.62239","greeks":{"delta":"-0.62239","gamma":"0.0264166","vega":"0.109112","theta":"-0.0869188","rho":"-0.00965347","vanna":"-0.00122724","volga":"0.00036838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0479","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-96-C","mark_price":"2.99777929","mark_iv":"0.48587","delta":"0.342","greeks":{"delta":"0.342","gamma":"0.0256148","vega":"0.106659","theta":"-0.0572625","rho":"-0.00315617","vanna":"-0.0013451","volga":"0.000479579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0502","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-96-P","mark_price":"9.91005789","mark_iv":"0.48587","delta":"-0.64542","greeks":{"delta":"-0.64542","gamma":"0.0256148","vega":"0.106659","theta":"-0.086608","rho":"-0.0104337","vanna":"-0.0013451","volga":"0.000479579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0456","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-97-C","mark_price":"2.76117496","mark_iv":"0.48995","delta":"0.32021","greeks":{"delta":"0.32021","gamma":"0.0247548","vega":"0.103946","theta":"-0.0567479","rho":"-0.00290706","vanna":"-0.00144548","volga":"0.000594352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0499","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-97-P","mark_price":"10.67345357","mark_iv":"0.48995","delta":"-0.66721","greeks":{"delta":"-0.66721","gamma":"0.0247548","vega":"0.103946","theta":"-0.0860933","rho":"-0.0112374","vanna":"-0.00144548","volga":"0.000594352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0436","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-98-C","mark_price":"2.54507585","mark_iv":"0.49419","delta":"0.29966","greeks":{"delta":"0.29966","gamma":"0.0238538","vega":"0.101028","theta":"-0.0560558","rho":"-0.00267955","vanna":"-0.00152895","volga":"0.00070963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0494","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-98-P","mark_price":"11.45735446","mark_iv":"0.49419","delta":"-0.68776","greeks":{"delta":"-0.68776","gamma":"0.0238538","vega":"0.101028","theta":"-0.0854013","rho":"-0.0120627","vanna":"-0.00152895","volga":"0.00070963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0416","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-99-C","mark_price":"2.34772135","mark_iv":"0.49855","delta":"0.28033","greeks":{"delta":"0.28033","gamma":"0.0229266","vega":"0.0979581","theta":"-0.0552115","rho":"-0.00247176","vanna":"-0.00159642","volga":"0.000822828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0489","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-16DEC26-99-P","mark_price":"12.25999996","mark_iv":"0.49855","delta":"-0.70709","greeks":{"delta":"-0.70709","gamma":"0.0229266","vega":"0.0979581","theta":"-0.084557","rho":"-0.0129078","vanna":"-0.00159642","volga":"0.000822828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0397","future_funding_rate":"0.00005369","forward_rate":"-0.120231","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-100-C","mark_price":"0.92661668","mark_iv":"0.72103","delta":"0.17335","greeks":{"delta":"0.17335","gamma":"0.0243999","vega":"0.0369933","theta":"-0.12165","rho":"-0.000239359","vanna":"-0.000596415","volga":"0.000502008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0156","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-100-P","mark_price":"11.77459784","mark_iv":"0.72103","delta":"-0.81479","greeks":{"delta":"-0.81479","gamma":"0.0243999","vega":"0.0369933","theta":"-0.23452","rho":"-0.00304155","vanna":"-0.000596415","volga":"0.000502008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0573","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-101-C","mark_price":"0.83280869","mark_iv":"0.73376","delta":"0.15699","greeks":{"delta":"0.15699","gamma":"0.0224921","vega":"0.0347026","theta":"-0.117102","rho":"-0.000215127","vanna":"-0.000585541","volga":"0.000527811"},"last_traded_price":"4.722","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2025.8","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.0234","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-101-P","mark_price":"12.68078985","mark_iv":"0.73376","delta":"-0.83114","greeks":{"delta":"-0.83114","gamma":"0.0224921","vega":"0.0347026","theta":"-0.229972","rho":"-0.00327564","vanna":"-0.000585541","volga":"0.000527811"},"last_traded_price":"6","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2025.8","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.0538","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-102-C","mark_price":"0.75079413","mark_iv":"0.7466","delta":"0.14241","greeks":{"delta":"0.14241","gamma":"0.0207184","vega":"0.0325253","theta":"-0.112509","rho":"-0.000193941","vanna":"-0.000570721","volga":"0.000546829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0311","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-102-P","mark_price":"13.59877529","mark_iv":"0.7466","delta":"-0.84572","greeks":{"delta":"-0.84572","gamma":"0.0207184","vega":"0.0325253","theta":"-0.225379","rho":"-0.00351277","vanna":"-0.000570721","volga":"0.000546829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0506","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-103-C","mark_price":"0.67883013","mark_iv":"0.75949","delta":"0.12942","greeks":{"delta":"0.12942","gamma":"0.0190784","vega":"0.0304682","theta":"-0.107933","rho":"-0.000175352","vanna":"-0.000553075","volga":"0.000559779"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0387","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-103-P","mark_price":"14.52681129","mark_iv":"0.75949","delta":"-0.85872","greeks":{"delta":"-0.85872","gamma":"0.0190784","vega":"0.0304682","theta":"-0.220803","rho":"-0.00375249","vanna":"-0.000553075","volga":"0.000559779"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0477","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-104-C","mark_price":"0.61545506","mark_iv":"0.7724","delta":"0.11782","greeks":{"delta":"0.11782","gamma":"0.0175685","vega":"0.0285334","theta":"-0.103418","rho":"-0.000158981","vanna":"-0.000533503","volga":"0.000567423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0463","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-104-P","mark_price":"15.46343622","mark_iv":"0.7724","delta":"-0.87032","greeks":{"delta":"-0.87032","gamma":"0.0175685","vega":"0.0285334","theta":"-0.216288","rho":"-0.00399444","vanna":"-0.000533503","volga":"0.000567423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0451","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-105-C","mark_price":"0.55944371","mark_iv":"0.78527","delta":"0.10744","greeks":{"delta":"0.10744","gamma":"0.0161821","vega":"0.0267197","theta":"-0.0989969","rho":"-0.000144513","vanna":"-0.000512721","volga":"0.000570509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0539","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-105-P","mark_price":"16.40742487","mark_iv":"0.78527","delta":"-0.88069","greeks":{"delta":"-0.88069","gamma":"0.0161821","vega":"0.0267197","theta":"-0.211867","rho":"-0.00423828","vanna":"-0.000512721","volga":"0.000570509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0427","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-106-C","mark_price":"0.50976809","mark_iv":"0.79807","delta":"0.09815","greeks":{"delta":"0.09815","gamma":"0.0149119","vega":"0.0250237","theta":"-0.0946938","rho":"-0.000131681","vanna":"-0.000491286","volga":"0.000569741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0613","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-106-P","mark_price":"17.35774925","mark_iv":"0.79807","delta":"-0.88998","greeks":{"delta":"-0.88998","gamma":"0.0149119","vega":"0.0250237","theta":"-0.207564","rho":"-0.00448376","vanna":"-0.000491286","volga":"0.000569741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0406","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-107-C","mark_price":"0.46556402","mark_iv":"0.81077","delta":"0.08982","greeks":{"delta":"0.08982","gamma":"0.0137494","vega":"0.0234404","theta":"-0.0905246","rho":"-0.000120262","vanna":"-0.000469627","volga":"0.000565759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0686","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-107-P","mark_price":"18.31354518","mark_iv":"0.81077","delta":"-0.89832","greeks":{"delta":"-0.89832","gamma":"0.0137494","vega":"0.0234404","theta":"-0.203395","rho":"-0.00473066","vanna":"-0.000469627","volga":"0.000565759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0386","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-108-C","mark_price":"0.42610312","mark_iv":"0.82337","delta":"0.08233","greeks":{"delta":"0.08233","gamma":"0.0126864","vega":"0.0219641","theta":"-0.0864998","rho":"-0.000110069","vanna":"-0.000448067","volga":"0.000559135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0758","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-108-P","mark_price":"19.27408428","mark_iv":"0.82337","delta":"-0.90581","greeks":{"delta":"-0.90581","gamma":"0.0126864","vega":"0.0219641","theta":"-0.19937","rho":"-0.00497878","vanna":"-0.000448067","volga":"0.000559135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0367","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-109-C","mark_price":"0.39076951","mark_iv":"0.83584","delta":"0.07558","greeks":{"delta":"0.07558","gamma":"0.0117146","vega":"0.0205886","theta":"-0.0826258","rho":"-0.000100942","vanna":"-0.000426847","volga":"0.000550367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0829","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-109-P","mark_price":"20.23875067","mark_iv":"0.83584","delta":"-0.91255","greeks":{"delta":"-0.91255","gamma":"0.0117146","vega":"0.0205886","theta":"-0.195496","rho":"-0.00522797","vanna":"-0.000426847","volga":"0.000550367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0351","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-110-C","mark_price":"0.35904062","mark_iv":"0.84816","delta":"0.06949","greeks":{"delta":"0.06949","gamma":"0.0108261","vega":"0.0193077","theta":"-0.0789054","rho":"-0.0000927455","vanna":"-0.000406142","volga":"0.000539889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0897","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-110-P","mark_price":"21.20702178","mark_iv":"0.84816","delta":"-0.91864","greeks":{"delta":"-0.91864","gamma":"0.0108261","vega":"0.0193077","theta":"-0.191775","rho":"-0.00547809","vanna":"-0.000406142","volga":"0.000539889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0335","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-111-C","mark_price":"0.33047143","mark_iv":"0.86033","delta":"0.06399","greeks":{"delta":"0.06399","gamma":"0.0100137","vega":"0.018115","theta":"-0.0753392","rho":"-0.0000853657","vanna":"-0.000386075","volga":"0.000528072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0965","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-111-P","mark_price":"22.17845259","mark_iv":"0.86033","delta":"-0.92415","greeks":{"delta":"-0.92415","gamma":"0.0100137","vega":"0.018115","theta":"-0.188209","rho":"-0.00572902","vanna":"-0.000386075","volga":"0.000528072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0321","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-112-C","mark_price":"0.30468154","mark_iv":"0.87235","delta":"0.059","greeks":{"delta":"0.059","gamma":"0.00927036","vega":"0.0170046","theta":"-0.0719261","rho":"-0.0000787038","vanna":"-0.000366729","volga":"0.000515231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1033","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-112-P","mark_price":"23.1526627","mark_iv":"0.87235","delta":"-0.92913","greeks":{"delta":"-0.92913","gamma":"0.00927036","vega":"0.0170046","theta":"-0.184796","rho":"-0.00598068","vanna":"-0.000366729","volga":"0.000515231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0308","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-113-C","mark_price":"0.28134448","mark_iv":"0.88421","delta":"0.05448","greeks":{"delta":"0.05448","gamma":"0.00858993","vega":"0.0159706","theta":"-0.0686632","rho":"-0.0000726755","vanna":"-0.000348156","volga":"0.000501633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1099","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-113-P","mark_price":"24.12932564","mark_iv":"0.88421","delta":"-0.93365","greeks":{"delta":"-0.93365","gamma":"0.00858993","vega":"0.0159706","theta":"-0.181533","rho":"-0.00623296","vanna":"-0.000348156","volga":"0.000501633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0296","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-114-C","mark_price":"0.26017908","mark_iv":"0.8959","delta":"0.05037","greeks":{"delta":"0.05037","gamma":"0.0079666","vega":"0.0150076","theta":"-0.0655472","rho":"-0.0000672081","vanna":"-0.000330386","volga":"0.000487501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1162","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-114-P","mark_price":"25.10816024","mark_iv":"0.8959","delta":"-0.93776","greeks":{"delta":"-0.93776","gamma":"0.0079666","vega":"0.0150076","theta":"-0.178417","rho":"-0.00648581","vanna":"-0.000330386","volga":"0.000487501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0284","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-115-C","mark_price":"0.24094224","mark_iv":"0.90742","delta":"0.04663","greeks":{"delta":"0.04663","gamma":"0.00739513","vega":"0.0141102","theta":"-0.0625737","rho":"-0.000062239","vanna":"-0.00031343","volga":"0.000473022"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1225","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-115-P","mark_price":"26.0889234","mark_iv":"0.90742","delta":"-0.9415","greeks":{"delta":"-0.9415","gamma":"0.00739513","vega":"0.0141102","theta":"-0.175444","rho":"-0.00673916","vanna":"-0.00031343","volga":"0.000473022"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0274","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-116-C","mark_price":"0.22342301","mark_iv":"0.91878","delta":"0.04322","greeks":{"delta":"0.04322","gamma":"0.00687077","vega":"0.0132738","theta":"-0.0597379","rho":"-0.0000577135","vanna":"-0.000297285","volga":"0.00045835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1287","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-116-P","mark_price":"27.07140417","mark_iv":"0.91878","delta":"-0.94492","greeks":{"delta":"-0.94492","gamma":"0.00687077","vega":"0.0132738","theta":"-0.172608","rho":"-0.00699295","vanna":"-0.000297285","volga":"0.00045835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0264","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-117-C","mark_price":"0.2074377","mark_iv":"0.92997","delta":"0.0401","greeks":{"delta":"0.0401","gamma":"0.00638921","vega":"0.0124938","theta":"-0.057035","rho":"-0.0000535842","vanna":"-0.00028194","volga":"0.000443615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1349","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-117-P","mark_price":"28.05541886","mark_iv":"0.92997","delta":"-0.94803","greeks":{"delta":"-0.94803","gamma":"0.00638921","vega":"0.0124938","theta":"-0.169905","rho":"-0.00724713","vanna":"-0.00028194","volga":"0.000443615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0254","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-118-C","mark_price":"0.19282585","mark_iv":"0.94099","delta":"0.03725","greeks":{"delta":"0.03725","gamma":"0.00594656","vega":"0.0117661","theta":"-0.0544595","rho":"-0.0000498098","vanna":"-0.000267376","volga":"0.000428919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1409","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-118-P","mark_price":"29.04080701","mark_iv":"0.94099","delta":"-0.95088","greeks":{"delta":"-0.95088","gamma":"0.00594656","vega":"0.0117661","theta":"-0.16733","rho":"-0.00750167","vanna":"-0.000267376","volga":"0.000428919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0246","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-119-C","mark_price":"0.17944677","mark_iv":"0.95185","delta":"0.03464","greeks":{"delta":"0.03464","gamma":"0.0055393","vega":"0.0110868","theta":"-0.0520064","rho":"-0.0000463538","vanna":"-0.000253567","volga":"0.000414349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1467","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-119-P","mark_price":"30.02742793","mark_iv":"0.95185","delta":"-0.95349","greeks":{"delta":"-0.95349","gamma":"0.0055393","vega":"0.0110868","theta":"-0.164876","rho":"-0.00775653","vanna":"-0.000253567","volga":"0.000414349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0238","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-120-C","mark_price":"0.16717677","mark_iv":"0.96255","delta":"0.03225","greeks":{"delta":"0.03225","gamma":"0.00516425","vega":"0.0104523","theta":"-0.0496703","rho":"-0.0000431842","vanna":"-0.000240488","volga":"0.000399973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1524","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-120-P","mark_price":"31.01515794","mark_iv":"0.96255","delta":"-0.95589","greeks":{"delta":"-0.95589","gamma":"0.00516425","vega":"0.0104523","theta":"-0.16254","rho":"-0.00801168","vanna":"-0.000240488","volga":"0.000399973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-121-C","mark_price":"0.15590679","mark_iv":"0.97309","delta":"0.03005","greeks":{"delta":"0.03005","gamma":"0.00481854","vega":"0.00985939","theta":"-0.047446","rho":"-0.000040273","vanna":"-0.000228107","volga":"0.000385846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1581","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-121-P","mark_price":"32.00388795","mark_iv":"0.97309","delta":"-0.95809","greeks":{"delta":"-0.95809","gamma":"0.00481854","vega":"0.00985939","theta":"-0.160316","rho":"-0.00826708","vanna":"-0.000228107","volga":"0.000385846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0223","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-122-C","mark_price":"0.14554034","mark_iv":"0.98347","delta":"0.02802","greeks":{"delta":"0.02802","gamma":"0.00449958","vega":"0.00930498","theta":"-0.0453285","rho":"-0.0000375952","vanna":"-0.000216393","volga":"0.00037201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1636","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-122-P","mark_price":"32.9935215","mark_iv":"0.98347","delta":"-0.96011","greeks":{"delta":"-0.96011","gamma":"0.00449958","vega":"0.00930498","theta":"-0.158198","rho":"-0.00852272","vanna":"-0.000216393","volga":"0.00037201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0216","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-123-C","mark_price":"0.13599187","mark_iv":"0.9937","delta":"0.02616","greeks":{"delta":"0.02616","gamma":"0.00420504","vega":"0.00878631","theta":"-0.0433126","rho":"-0.0000351287","vanna":"-0.000205316","volga":"0.0003585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1692","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-123-P","mark_price":"33.98397303","mark_iv":"0.9937","delta":"-0.96197","greeks":{"delta":"-0.96197","gamma":"0.00420504","vega":"0.00878631","theta":"-0.156183","rho":"-0.00877857","vanna":"-0.000205316","volga":"0.0003585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-124-C","mark_price":"0.12718534","mark_iv":"1.00378","delta":"0.02444","greeks":{"delta":"0.02444","gamma":"0.00393279","vega":"0.00830078","theta":"-0.0413937","rho":"-0.0000328539","vanna":"-0.000194844","volga":"0.000345339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1744","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-124-P","mark_price":"34.9751665","mark_iv":"1.00378","delta":"-0.96369","greeks":{"delta":"-0.96369","gamma":"0.00393279","vega":"0.00830078","theta":"-0.154264","rho":"-0.00903461","vanna":"-0.000194844","volga":"0.000345339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0204","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-125-C","mark_price":"0.11905296","mark_iv":"1.0137","delta":"0.02286","greeks":{"delta":"0.02286","gamma":"0.00368093","vega":"0.00784601","theta":"-0.0395671","rho":"-0.0000307532","vanna":"-0.000184945","volga":"0.000332547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1797","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-125-P","mark_price":"35.96703412","mark_iv":"1.0137","delta":"-0.96527","greeks":{"delta":"-0.96527","gamma":"0.00368093","vega":"0.00784601","theta":"-0.152437","rho":"-0.00929082","vanna":"-0.000184945","volga":"0.000332547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0198","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-126-C","mark_price":"0.11153416","mark_iv":"1.02349","delta":"0.02139","greeks":{"delta":"0.02139","gamma":"0.00344772","vega":"0.00741983","theta":"-0.0378282","rho":"-0.0000288109","vanna":"-0.00017559","volga":"0.000320135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1849","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-126-P","mark_price":"36.95951532","mark_iv":"1.02349","delta":"-0.96674","greeks":{"delta":"-0.96674","gamma":"0.00344772","vega":"0.00741983","theta":"-0.150698","rho":"-0.00954719","vanna":"-0.00017559","volga":"0.000320135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0192","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-128-C","mark_price":"0.09812604","mark_iv":"1.04262","delta":"0.01879","greeks":{"delta":"0.01879","gamma":"0.00303114","vega":"0.00664528","theta":"-0.0345967","rho":"-0.0000253474","vanna":"-0.000158395","volga":"0.000296478"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.195","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-128-P","mark_price":"38.9461072","mark_iv":"1.04262","delta":"-0.96935","greeks":{"delta":"-0.96935","gamma":"0.00303114","vega":"0.00664528","theta":"-0.147467","rho":"-0.0100604","vanna":"-0.000158395","volga":"0.000296478"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0183","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-130-C","mark_price":"0.08659028","mark_iv":"1.06121","delta":"0.01654","greeks":{"delta":"0.01654","gamma":"0.00267218","vega":"0.00596277","theta":"-0.0316669","rho":"-0.0000223676","vanna":"-0.000143036","volga":"0.000274389"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2047","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-130-P","mark_price":"40.93457144","mark_iv":"1.06121","delta":"-0.97159","greeks":{"delta":"-0.97159","gamma":"0.00267218","vega":"0.00596277","theta":"-0.144537","rho":"-0.010574","vanna":"-0.000143036","volga":"0.000274389"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0174","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-132-C","mark_price":"0.07662621","mark_iv":"1.07928","delta":"0.01461","greeks":{"delta":"0.01461","gamma":"0.00236187","vega":"0.00536007","theta":"-0.0290095","rho":"-0.0000197937","vanna":"-0.000129313","volga":"0.000253843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2142","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-132-P","mark_price":"42.92460737","mark_iv":"1.07928","delta":"-0.97352","greeks":{"delta":"-0.97352","gamma":"0.00236187","vega":"0.00536007","theta":"-0.141879","rho":"-0.0110881","vanna":"-0.000129313","volga":"0.000253843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0165","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-134-C","mark_price":"0.06798823","mark_iv":"1.09685","delta":"0.01294","greeks":{"delta":"0.01294","gamma":"0.00209279","vega":"0.00482674","theta":"-0.0265977","rho":"-0.0000175624","vanna":"-0.000117042","volga":"0.000234787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2233","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-134-P","mark_price":"44.91596939","mark_iv":"1.09685","delta":"-0.97519","greeks":{"delta":"-0.97519","gamma":"0.00209279","vega":"0.00482674","theta":"-0.139468","rho":"-0.0116025","vanna":"-0.000117042","volga":"0.000234787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0158","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-135-C","mark_price":"0.06410198","mark_iv":"1.10546","delta":"0.01219","greeks":{"delta":"0.01219","gamma":"0.00197174","vega":"0.00458323","theta":"-0.0254763","rho":"-0.0000165585","vanna":"-0.000111401","volga":"0.000225798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2278","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-135-P","mark_price":"45.91208314","mark_iv":"1.10546","delta":"-0.97595","greeks":{"delta":"-0.97595","gamma":"0.00197174","vega":"0.00458323","theta":"-0.138346","rho":"-0.0118598","vanna":"-0.000111401","volga":"0.000225798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0154","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-136-C","mark_price":"0.06047443","mark_iv":"1.11395","delta":"0.01149","greeks":{"delta":"0.01149","gamma":"0.00185877","vega":"0.00435382","theta":"-0.0244074","rho":"-0.0000156214","vanna":"-0.000106062","volga":"0.000217154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2323","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-136-P","mark_price":"46.90845559","mark_iv":"1.11395","delta":"-0.97665","greeks":{"delta":"-0.97665","gamma":"0.00185877","vega":"0.00435382","theta":"-0.137277","rho":"-0.0121172","vanna":"-0.000106062","volga":"0.000217154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0151","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-138-C","mark_price":"0.05391775","mark_iv":"1.13059","delta":"0.01022","greeks":{"delta":"0.01022","gamma":"0.00165468","vega":"0.00393366","theta":"-0.0224169","rho":"-0.0000139278","vanna":"-0.0000962276","volga":"0.000200863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2409","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-138-P","mark_price":"48.90189891","mark_iv":"1.13059","delta":"-0.97791","greeks":{"delta":"-0.97791","gamma":"0.00165468","vega":"0.00393366","theta":"-0.135287","rho":"-0.0126321","vanna":"-0.0000962276","volga":"0.000200863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0145","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-140-C","mark_price":"0.04817927","mark_iv":"1.14679","delta":"0.00912","greeks":{"delta":"0.00912","gamma":"0.0014762","vega":"0.00355966","theta":"-0.0206067","rho":"-0.0000124454","vanna":"-0.0000874097","volga":"0.000185831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2493","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-140-P","mark_price":"50.89616044","mark_iv":"1.14679","delta":"-0.97902","greeks":{"delta":"-0.97902","gamma":"0.0014762","vega":"0.00355966","theta":"-0.133477","rho":"-0.0131472","vanna":"-0.0000874097","volga":"0.000185831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0139","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-142-C","mark_price":"0.04314285","mark_iv":"1.16258","delta":"0.00815","greeks":{"delta":"0.00815","gamma":"0.00131971","vega":"0.00322614","theta":"-0.0189591","rho":"-0.0000111444","vanna":"-0.0000794949","volga":"0.000171973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2574","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-142-P","mark_price":"52.89112401","mark_iv":"1.16258","delta":"-0.97998","greeks":{"delta":"-0.97998","gamma":"0.00131971","vega":"0.00322614","theta":"-0.131829","rho":"-0.0136626","vanna":"-0.0000794949","volga":"0.000171973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0133","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-144-C","mark_price":"0.03871094","mark_iv":"1.17798","delta":"0.0073","greeks":{"delta":"0.0073","gamma":"0.00118218","vega":"0.00292819","theta":"-0.0174583","rho":"-0.00000999961","vanna":"-0.0000723826","volga":"0.000159204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2652","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-144-P","mark_price":"54.8866921","mark_iv":"1.17798","delta":"-0.98083","greeks":{"delta":"-0.98083","gamma":"0.00118218","vega":"0.00292819","theta":"-0.130328","rho":"-0.014178","vanna":"-0.0000723826","volga":"0.000159204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0128","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-145-C","mark_price":"0.03669544","mark_iv":"1.18553","delta":"0.00691","greeks":{"delta":"0.00691","gamma":"0.00111969","vega":"0.00279121","theta":"-0.0167585","rho":"-0.00000947898","vanna":"-0.0000690992","volga":"0.000153203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2692","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-145-P","mark_price":"55.8846766","mark_iv":"1.18553","delta":"-0.98122","greeks":{"delta":"-0.98122","gamma":"0.00111969","vega":"0.00279121","theta":"-0.129628","rho":"-0.0144358","vanna":"-0.0000690992","volga":"0.000153203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0126","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-146-C","mark_price":"0.03480124","mark_iv":"1.193","delta":"0.00655","greeks":{"delta":"0.00655","gamma":"0.00106101","vega":"0.00266156","theta":"-0.0160901","rho":"-0.00000898968","vanna":"-0.0000659839","volga":"0.000147443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.273","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-146-P","mark_price":"56.8827824","mark_iv":"1.193","delta":"-0.98158","greeks":{"delta":"-0.98158","gamma":"0.00106101","vega":"0.00266156","theta":"-0.12896","rho":"-0.0146937","vanna":"-0.0000659839","volga":"0.000147443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0124","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-150-C","mark_price":"0.02828016","mark_iv":"1.22196","delta":"0.00531","greeks":{"delta":"0.00531","gamma":"0.000859329","vega":"0.00220799","theta":"-0.0137019","rho":"-0.00000730519","vanna":"-0.0000550234","volga":"0.000126641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2877","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-150-P","mark_price":"60.87626132","mark_iv":"1.22196","delta":"-0.98283","greeks":{"delta":"-0.98283","gamma":"0.000859329","vega":"0.00220799","theta":"-0.126572","rho":"-0.0157252","vanna":"-0.0000550234","volga":"0.000126641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0116","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-155-C","mark_price":"0.02202673","mark_iv":"1.25631","delta":"0.00412","greeks":{"delta":"0.00412","gamma":"0.000666593","vega":"0.00176091","theta":"-0.0112613","rho":"-0.00000568983","vanna":"-0.0000441228","volga":"0.000105024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3051","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-155-P","mark_price":"65.87000789","mark_iv":"1.25631","delta":"-0.98402","greeks":{"delta":"-0.98402","gamma":"0.000666593","vega":"0.00176091","theta":"-0.124131","rho":"-0.0170152","vanna":"-0.0000441228","volga":"0.000105024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0107","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-160-C","mark_price":"0.01732162","mark_iv":"1.28879","delta":"0.00323","greeks":{"delta":"0.00323","gamma":"0.000522154","vega":"0.00141501","theta":"-0.00930237","rho":"-0.00000447443","vanna":"-0.0000356191","volga":"0.0000874062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3214","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-160-P","mark_price":"70.86530278","mark_iv":"1.28879","delta":"-0.98491","greeks":{"delta":"-0.98491","gamma":"0.000522154","vega":"0.00141501","theta":"-0.122172","rho":"-0.0183056","vanna":"-0.0000356191","volga":"0.0000874062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0099","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-165-C","mark_price":"0.01374161","mark_iv":"1.31958","delta":"0.00255","greeks":{"delta":"0.00255","gamma":"0.000412693","vega":"0.0011451","theta":"-0.00772173","rho":"-0.00000354966","vanna":"-0.0000289378","volga":"0.0000730141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3368","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-165-P","mark_price":"75.86172278","mark_iv":"1.31958","delta":"-0.98558","greeks":{"delta":"-0.98558","gamma":"0.000412693","vega":"0.0011451","theta":"-0.120592","rho":"-0.0195962","vanna":"-0.0000289378","volga":"0.0000730141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0092","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-170-C","mark_price":"0.01098983","mark_iv":"1.34884","delta":"0.00203","greeks":{"delta":"0.00203","gamma":"0.000328884","vega":"0.000932789","theta":"-0.00643982","rho":"-0.00000283884","vanna":"-0.0000236521","volga":"0.0000612224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3513","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-170-P","mark_price":"80.85897099","mark_iv":"1.34884","delta":"-0.9861","greeks":{"delta":"-0.9861","gamma":"0.000328884","vega":"0.000932789","theta":"-0.11931","rho":"-0.0208871","vanna":"-0.0000236521","volga":"0.0000612224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0087","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-175-C","mark_price":"0.00885487","mark_iv":"1.3767","delta":"0.00163","greeks":{"delta":"0.00163","gamma":"0.000264108","vega":"0.000764543","theta":"-0.005395","rho":"-0.00000228735","vanna":"-0.0000194429","volga":"0.0000515289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3651","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-175-P","mark_price":"85.85683603","mark_iv":"1.3767","delta":"-0.9865","greeks":{"delta":"-0.9865","gamma":"0.000264108","vega":"0.000764543","theta":"-0.118265","rho":"-0.0221781","vanna":"-0.0000194429","volga":"0.0000515289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0082","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-180-C","mark_price":"0.00718424","mark_iv":"1.40329","delta":"0.00132","greeks":{"delta":"0.00132","gamma":"0.000213604","vega":"0.000630283","theta":"-0.00453928","rho":"-0.0000018558","vanna":"-0.0000160699","volga":"0.0000435321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3781","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-180-P","mark_price":"90.8551654","mark_iv":"1.40329","delta":"-0.98681","greeks":{"delta":"-0.98681","gamma":"0.000213604","vega":"0.000630283","theta":"-0.117409","rho":"-0.0234692","vanna":"-0.0000160699","volga":"0.0000435321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0077","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-70-C","mark_price":"19.24249669","mark_iv":"0.76576","delta":"0.96703","greeks":{"delta":"0.96703","gamma":"0.00455417","vega":"0.00733304","theta":"0.0806812","rho":"-0.00497062","vanna":"0.000202036","volga":"0.00036941"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0349","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-70-P","mark_price":"0.09047786","mark_iv":"0.76576","delta":"-0.0211","greeks":{"delta":"-0.0211","gamma":"0.00455417","vega":"0.00733304","theta":"-0.0321888","rho":"-0.0000233718","vanna":"0.000202036","volga":"0.00036941"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3648","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-74-C","mark_price":"15.35872781","mark_iv":"0.71538","delta":"0.94198","greeks":{"delta":"0.94198","gamma":"0.00930382","vega":"0.0139952","theta":"0.0545038","rho":"-0.00396739","vanna":"0.000338832","volga":"0.000512851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0409","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-74-P","mark_price":"0.20670897","mark_iv":"0.71538","delta":"-0.04616","greeks":{"delta":"-0.04616","gamma":"0.00930382","vega":"0.0139952","theta":"-0.0583663","rho":"-0.000053396","vanna":"0.000338832","volga":"0.000512851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3174","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-75-C","mark_price":"14.40545181","mark_iv":"0.70353","delta":"0.93235","greeks":{"delta":"0.93235","gamma":"0.0109993","vega":"0.0162715","theta":"0.0457906","rho":"-0.00372114","vanna":"0.000377386","volga":"0.000539755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0426","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-75-P","mark_price":"0.25343297","mark_iv":"0.70353","delta":"-0.05579","greeks":{"delta":"-0.05579","gamma":"0.0109993","vega":"0.0162715","theta":"-0.0670794","rho":"-0.0000654655","vanna":"0.000377386","volga":"0.000539755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3053","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-76-C","mark_price":"13.46240258","mark_iv":"0.69208","delta":"0.9209","greeks":{"delta":"0.9209","gamma":"0.0129342","vega":"0.0188224","theta":"0.0361096","rho":"-0.00347754","vanna":"0.000415784","volga":"0.00055915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0444","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-76-P","mark_price":"0.31038375","mark_iv":"0.69208","delta":"-0.06723","greeks":{"delta":"-0.06723","gamma":"0.0129342","vega":"0.0188224","theta":"-0.0767604","rho":"-0.0000801767","vanna":"0.000415784","volga":"0.00055915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2929","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-78-C","mark_price":"11.61594359","mark_iv":"0.67061","delta":"0.89142","greeks":{"delta":"0.89142","gamma":"0.0175552","vega":"0.0247547","theta":"0.0137878","rho":"-0.00300057","vanna":"0.000485227","volga":"0.000566383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0479","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-78-P","mark_price":"0.46392475","mark_iv":"0.67061","delta":"-0.09671","greeks":{"delta":"-0.09671","gamma":"0.0175552","vega":"0.0247547","theta":"-0.0990823","rho":"-0.000119839","vanna":"0.000485227","volga":"0.000566383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2677","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-79-C","mark_price":"10.71804427","mark_iv":"0.66076","delta":"0.87279","greeks":{"delta":"0.87279","gamma":"0.0202311","vega":"0.0281088","theta":"0.00120039","rho":"-0.00276863","vanna":"0.00051172","volga":"0.000550097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0497","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-79-P","mark_price":"0.56602543","mark_iv":"0.66076","delta":"-0.11534","greeks":{"delta":"-0.11534","gamma":"0.0202311","vega":"0.0281088","theta":"-0.11167","rho":"-0.000146213","vanna":"0.00051172","volga":"0.000550097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.255","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-80-C","mark_price":"9.84146079","mark_iv":"0.65161","delta":"0.85118","greeks":{"delta":"0.85118","gamma":"0.0231179","vega":"0.0316751","theta":"-0.0122285","rho":"-0.0025422","vanna":"0.00052903","volga":"0.000518652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0513","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-80-P","mark_price":"0.68944195","mark_iv":"0.65161","delta":"-0.13696","greeks":{"delta":"-0.13696","gamma":"0.0231179","vega":"0.0316751","theta":"-0.125099","rho":"-0.000178093","vanna":"0.00052903","volga":"0.000518652"},"last_traded_price":"3.161","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1536.93215167853164","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"34","funding_rate":"","price_change_rate_24h":"-0.242","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-81-C","mark_price":"8.99009521","mark_iv":"0.64328","delta":"0.82634","greeks":{"delta":"0.82634","gamma":"0.0261655","vega":"0.0353923","theta":"-0.0263473","rho":"-0.00232228","vanna":"0.000534076","volga":"0.000471834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0528","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-81-P","mark_price":"0.83807637","mark_iv":"0.64328","delta":"-0.1618","greeks":{"delta":"-0.1618","gamma":"0.0261655","vega":"0.0353923","theta":"-0.139217","rho":"-0.000216488","vanna":"0.000534076","volga":"0.000471834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2292","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-82-C","mark_price":"8.16827242","mark_iv":"0.63588","delta":"0.79809","greeks":{"delta":"0.79809","gamma":"0.029299","vega":"0.0391747","theta":"-0.0409397","rho":"-0.00210999","vanna":"0.000523833","volga":"0.000410864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0542","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-82-P","mark_price":"1.01625358","mark_iv":"0.63588","delta":"-0.19005","greeks":{"delta":"-0.19005","gamma":"0.029299","vega":"0.0391747","theta":"-0.15381","rho":"-0.000262513","vanna":"0.000523833","volga":"0.000410864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2161","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-83-C","mark_price":"7.38063991","mark_iv":"0.62953","delta":"0.76636","greeks":{"delta":"0.76636","gamma":"0.0324185","vega":"0.0429128","theta":"-0.0557237","rho":"-0.00190653","vanna":"0.000495713","volga":"0.000338692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0553","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-83-P","mark_price":"1.22862107","mark_iv":"0.62953","delta":"-0.22178","greeks":{"delta":"-0.22178","gamma":"0.0324185","vega":"0.0429128","theta":"-0.168594","rho":"-0.000317371","vanna":"0.000495713","volga":"0.000338692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2033","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-84-C","mark_price":"6.63199391","mark_iv":"0.62435","delta":"0.73123","greeks":{"delta":"0.73123","gamma":"0.0354015","vega":"0.0464763","theta":"-0.0703575","rho":"-0.00171314","vanna":"0.000448033","volga":"0.00026007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0561","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-84-P","mark_price":"1.47997507","mark_iv":"0.62435","delta":"-0.2569","greeks":{"delta":"-0.2569","gamma":"0.0354015","vega":"0.0464763","theta":"-0.183228","rho":"-0.0003823","vanna":"0.000448033","volga":"0.00026007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1905","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-85-C","mark_price":"5.92702509","mark_iv":"0.62048","delta":"0.69296","greeks":{"delta":"0.69296","gamma":"0.038111","vega":"0.0497229","theta":"-0.0844562","rho":"-0.00153104","vanna":"0.000380485","volga":"0.000181287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0564","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-85-P","mark_price":"1.77500625","mark_iv":"0.62048","delta":"-0.29517","greeks":{"delta":"-0.29517","gamma":"0.038111","vega":"0.0497229","theta":"-0.197326","rho":"-0.000458511","vanna":"0.000380485","volga":"0.000181287"},"last_traded_price":"2.544","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"365.47927742904984","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1779","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-86-C","mark_price":"5.26999307","mark_iv":"0.61801","delta":"0.65202","greeks":{"delta":"0.65202","gamma":"0.0404081","vega":"0.0525106","theta":"-0.0976192","rho":"-0.00136132","vanna":"0.00029451","volga":"0.000109489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0562","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-86-P","mark_price":"2.11797423","mark_iv":"0.61801","delta":"-0.33611","greeks":{"delta":"-0.33611","gamma":"0.0404081","vega":"0.0525106","theta":"-0.210489","rho":"-0.000547104","vanna":"0.00029451","volga":"0.000109489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1656","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-87-C","mark_price":"4.66436181","mark_iv":"0.61705","delta":"0.60906","greeks":{"delta":"0.60906","gamma":"0.042169","vega":"0.0547134","theta":"-0.109466","rho":"-0.00120487","vanna":"0.000193411","volga":"0.0000516472"},"last_traded_price":"3.497","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"348.99824068995458","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"4","funding_rate":"","price_change_rate_24h":"0.0552","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-87-P","mark_price":"2.51234298","mark_iv":"0.61705","delta":"-0.37907","greeks":{"delta":"-0.37907","gamma":"0.042169","vega":"0.0547134","theta":"-0.222336","rho":"-0.000648976","vanna":"0.000193411","volga":"0.0000516472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1537","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-88-C","mark_price":"4.11245168","mark_iv":"0.61765","delta":"0.5649","greeks":{"delta":"0.5649","gamma":"0.0433021","vega":"0.0562379","theta":"-0.119678","rho":"-0.00106231","vanna":"0.0000821322","volga":"0.0000133868"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0536","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-88-P","mark_price":"2.96043285","mark_iv":"0.61765","delta":"-0.42324","greeks":{"delta":"-0.42324","gamma":"0.0433021","vega":"0.0562379","theta":"-0.232548","rho":"-0.000764724","vanna":"0.0000821322","volga":"0.0000133868"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1423","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-89-C","mark_price":"3.61517755","mark_iv":"0.61983","delta":"0.52044","greeks":{"delta":"0.52044","gamma":"0.0437614","vega":"0.0570352","theta":"-0.128027","rho":"-0.000933854","vanna":"-0.0000333288","volga":"-0.00000201293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0511","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-89-P","mark_price":"3.46315871","mark_iv":"0.61983","delta":"-0.4677","greeks":{"delta":"-0.4677","gamma":"0.0437614","vega":"0.0570352","theta":"-0.240897","rho":"-0.000894585","vanna":"-0.0000333288","volga":"-0.00000201293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1314","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-90-C","mark_price":"3.17193615","mark_iv":"0.62357","delta":"0.47659","greeks":{"delta":"0.47659","gamma":"0.0435535","vega":"0.0571069","theta":"-0.134405","rho":"-0.000819358","vanna":"-0.000146744","volga":"0.00000587137"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0481","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-90-P","mark_price":"4.01991731","mark_iv":"0.62357","delta":"-0.51154","greeks":{"delta":"-0.51154","gamma":"0.0435535","vega":"0.0571069","theta":"-0.247275","rho":"-0.0010384","vanna":"-0.000146744","volga":"0.00000587137"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1213","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-91-C","mark_price":"2.78067456","mark_iv":"0.62881","delta":"0.43419","greeks":{"delta":"0.43419","gamma":"0.0427335","vega":"0.0565025","theta":"-0.138819","rho":"-0.00071829","vanna":"-0.000252508","volga":"0.0000347367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.044","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-91-P","mark_price":"4.62865572","mark_iv":"0.62881","delta":"-0.55394","greeks":{"delta":"-0.55394","gamma":"0.0427335","vega":"0.0565025","theta":"-0.251689","rho":"-0.00119565","vanna":"-0.000252508","volga":"0.0000347367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1119","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-92-C","mark_price":"2.43812627","mark_iv":"0.63544","delta":"0.39392","greeks":{"delta":"0.39392","gamma":"0.0413939","vega":"0.0553085","theta":"-0.141382","rho":"-0.000629804","vanna":"-0.0003463","volga":"0.0000802456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0392","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-92-P","mark_price":"5.28610743","mark_iv":"0.63544","delta":"-0.59421","greeks":{"delta":"-0.59421","gamma":"0.0413939","vega":"0.0553085","theta":"-0.254252","rho":"-0.00136548","vanna":"-0.0003463","volga":"0.0000802456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1031","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-93-C","mark_price":"2.14015919","mark_iv":"0.64333","delta":"0.35627","greeks":{"delta":"0.35627","gamma":"0.0396486","vega":"0.0536344","theta":"-0.142286","rho":"-0.000552835","vanna":"-0.00042541","volga":"0.000137015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0337","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-93-P","mark_price":"5.98814035","mark_iv":"0.64333","delta":"-0.63186","greeks":{"delta":"-0.63186","gamma":"0.0396486","vega":"0.0536344","theta":"-0.255156","rho":"-0.00154683","vanna":"-0.00042541","volga":"0.000137015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0952","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-94-C","mark_price":"1.88216043","mark_iv":"0.65233","delta":"0.32155","greeks":{"delta":"0.32155","gamma":"0.0376167","vega":"0.0515974","theta":"-0.141765","rho":"-0.00048619","vanna":"-0.000488733","volga":"0.000199588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0277","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-94-P","mark_price":"6.73014159","mark_iv":"0.65233","delta":"-0.66659","greeks":{"delta":"-0.66659","gamma":"0.0376167","vega":"0.0515974","theta":"-0.254635","rho":"-0.0017385","vanna":"-0.000488733","volga":"0.000199588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.088","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-95-C","mark_price":"1.65938893","mark_iv":"0.66227","delta":"0.28985","greeks":{"delta":"0.28985","gamma":"0.0354092","vega":"0.0493097","theta":"-0.140071","rho":"-0.000428645","vanna":"-0.000536497","volga":"0.000263158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0212","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-95-P","mark_price":"7.50737009","mark_iv":"0.66227","delta":"-0.69828","greeks":{"delta":"-0.69828","gamma":"0.0354092","vega":"0.0493097","theta":"-0.252941","rho":"-0.00193927","vanna":"-0.000536497","volga":"0.000263158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0815","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-96-C","mark_price":"1.46725231","mark_iv":"0.673","delta":"0.26118","greeks":{"delta":"0.26118","gamma":"0.0331212","vega":"0.046871","theta":"-0.137449","rho":"-0.000379013","vanna":"-0.000569878","volga":"0.00032397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0143","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-96-P","mark_price":"8.31523347","mark_iv":"0.673","delta":"-0.72695","greeks":{"delta":"-0.72695","gamma":"0.0331212","vega":"0.046871","theta":"-0.250319","rho":"-0.00214795","vanna":"-0.000569878","volga":"0.00032397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0755","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-97-C","mark_price":"1.30149272","mark_iv":"0.68437","delta":"0.2354","greeks":{"delta":"0.2354","gamma":"0.0308285","vega":"0.0443635","theta":"-0.134119","rho":"-0.000336195","vanna":"-0.000590611","volga":"0.000379415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0071","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-97-P","mark_price":"9.14947388","mark_iv":"0.68437","delta":"-0.75274","greeks":{"delta":"-0.75274","gamma":"0.0308285","vega":"0.0443635","theta":"-0.246989","rho":"-0.00236345","vanna":"-0.000590611","volga":"0.000379415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0702","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-98-C","mark_price":"1.15828874","mark_iv":"0.69624","delta":"0.21232","greeks":{"delta":"0.21232","gamma":"0.0285872","vega":"0.0418517","theta":"-0.130275","rho":"-0.000299203","vanna":"-0.000600659","volga":"0.000427937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0005","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-98-P","mark_price":"10.00626991","mark_iv":"0.69624","delta":"-0.77582","greeks":{"delta":"-0.77582","gamma":"0.0285872","vega":"0.0418517","theta":"-0.243145","rho":"-0.00258477","vanna":"-0.000600659","volga":"0.000427937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0655","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-99-C","mark_price":"1.0342916","mark_iv":"0.7085","delta":"0.19171","greeks":{"delta":"0.19171","gamma":"0.0264361","vega":"0.0393837","theta":"-0.126075","rho":"-0.000267173","vanna":"-0.000601988","volga":"0.000468828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-17NOV26-99-P","mark_price":"10.88227276","mark_iv":"0.7085","delta":"-0.79642","greeks":{"delta":"-0.79642","gamma":"0.0264361","vega":"0.0393837","theta":"-0.238945","rho":"-0.00281105","vanna":"-0.000601988","volga":"0.000468828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0611","future_funding_rate":"0.00005369","forward_rate":"-0.462105","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-100-C","mark_price":"0.87721584","mark_iv":"0.57198","delta":"0.17856","greeks":{"delta":"0.17856","gamma":"0.0274179","vega":"0.0434682","theta":"-0.100178","rho":"-0.000298698","vanna":"-0.000864624","volga":"0.00071841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-100-P","mark_price":"10.64391736","mark_iv":"0.57198","delta":"-0.82156","greeks":{"delta":"-0.82156","gamma":"0.0274179","vega":"0.0434682","theta":"-0.0993162","rho":"-0.00362432","vanna":"-0.000864624","volga":"0.00071841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0523","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-101-C","mark_price":"0.78339769","mark_iv":"0.58388","delta":"0.16053","greeks":{"delta":"0.16053","gamma":"0.0250855","vega":"0.0405976","theta":"-0.0954996","rho":"-0.000266752","vanna":"-0.000847803","volga":"0.000759062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-101-P","mark_price":"11.55009922","mark_iv":"0.58388","delta":"-0.83959","greeks":{"delta":"-0.83959","gamma":"0.0250855","vega":"0.0405976","theta":"-0.094638","rho":"-0.00393289","vanna":"-0.000847803","volga":"0.000759062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0488","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-102-C","mark_price":"0.70161074","mark_iv":"0.5957","delta":"0.14456","greeks":{"delta":"0.14456","gamma":"0.0229357","vega":"0.0378699","theta":"-0.0908799","rho":"-0.000238903","vanna":"-0.000824436","volga":"0.000788553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0043","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-102-P","mark_price":"12.46831227","mark_iv":"0.5957","delta":"-0.85556","greeks":{"delta":"-0.85556","gamma":"0.0229357","vega":"0.0378699","theta":"-0.0900183","rho":"-0.00424554","vanna":"-0.000824436","volga":"0.000788553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0457","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-103-C","mark_price":"0.63001398","mark_iv":"0.60741","delta":"0.13039","greeks":{"delta":"0.13039","gamma":"0.0209639","vega":"0.0352945","theta":"-0.0863581","rho":"-0.000214524","vanna":"-0.000796476","volga":"0.00080814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0109","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-103-P","mark_price":"13.3967155","mark_iv":"0.60741","delta":"-0.86972","greeks":{"delta":"-0.86972","gamma":"0.0209639","vega":"0.0352945","theta":"-0.0854964","rho":"-0.00456167","vanna":"-0.000796476","volga":"0.00080814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-104-C","mark_price":"0.56709522","mark_iv":"0.61896","delta":"0.11781","greeks":{"delta":"0.11781","gamma":"0.0191619","vega":"0.0328746","theta":"-0.0819627","rho":"-0.0001931","vanna":"-0.000765458","volga":"0.000819125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0173","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-104-P","mark_price":"14.33379675","mark_iv":"0.61896","delta":"-0.88231","greeks":{"delta":"-0.88231","gamma":"0.0191619","vega":"0.0328746","theta":"-0.081101","rho":"-0.00488075","vanna":"-0.000765458","volga":"0.000819125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0405","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-105-C","mark_price":"0.51160536","mark_iv":"0.63036","delta":"0.10661","greeks":{"delta":"0.10661","gamma":"0.0175188","vega":"0.0306089","theta":"-0.077714","rho":"-0.000174205","vanna":"-0.000732575","volga":"0.000822768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0239","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-105-P","mark_price":"15.27830689","mark_iv":"0.63036","delta":"-0.89351","greeks":{"delta":"-0.89351","gamma":"0.0175188","vega":"0.0306089","theta":"-0.0768523","rho":"-0.00520237","vanna":"-0.000732575","volga":"0.000822768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0382","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-106-C","mark_price":"0.46250643","mark_iv":"0.64157","delta":"0.09662","greeks":{"delta":"0.09662","gamma":"0.016023","vega":"0.0284933","theta":"-0.0736254","rho":"-0.000157487","vanna":"-0.00069874","volga":"0.000820237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0303","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-106-P","mark_price":"16.22920796","mark_iv":"0.64157","delta":"-0.90349","greeks":{"delta":"-0.90349","gamma":"0.016023","vega":"0.0284933","theta":"-0.0727637","rho":"-0.00552615","vanna":"-0.00069874","volga":"0.000820237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0362","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-107-C","mark_price":"0.41893081","mark_iv":"0.65259","delta":"0.08771","greeks":{"delta":"0.08771","gamma":"0.0146626","vega":"0.0265219","theta":"-0.0697053","rho":"-0.000142649","vanna":"-0.000664646","volga":"0.000812589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0365","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-107-P","mark_price":"17.18563234","mark_iv":"0.65259","delta":"-0.91241","greeks":{"delta":"-0.91241","gamma":"0.0146626","vega":"0.0265219","theta":"-0.0688436","rho":"-0.00585182","vanna":"-0.000664646","volga":"0.000812589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0343","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-108-C","mark_price":"0.38014904","mark_iv":"0.66341","delta":"0.07973","greeks":{"delta":"0.07973","gamma":"0.0134258","vega":"0.0246877","theta":"-0.0659581","rho":"-0.000129443","vanna":"-0.000630812","volga":"0.000800758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0429","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-108-P","mark_price":"18.14685057","mark_iv":"0.66341","delta":"-0.92039","greeks":{"delta":"-0.92039","gamma":"0.0134258","vega":"0.0246877","theta":"-0.0650964","rho":"-0.00617912","vanna":"-0.000630812","volga":"0.000800758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0326","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-109-C","mark_price":"0.34554443","mark_iv":"0.67404","delta":"0.07257","greeks":{"delta":"0.07257","gamma":"0.0123016","vega":"0.022983","theta":"-0.0623851","rho":"-0.00011766","vanna":"-0.000597618","volga":"0.000785563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0489","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-109-P","mark_price":"19.11224595","mark_iv":"0.67404","delta":"-0.92754","greeks":{"delta":"-0.92754","gamma":"0.0123016","vega":"0.022983","theta":"-0.0615234","rho":"-0.00650785","vanna":"-0.000597618","volga":"0.000785563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0311","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-110-C","mark_price":"0.3145929","mark_iv":"0.68448","delta":"0.06615","greeks":{"delta":"0.06615","gamma":"0.0112797","vega":"0.0214","theta":"-0.0589852","rho":"-0.000107121","vanna":"-0.000565338","volga":"0.000767709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0549","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-110-P","mark_price":"20.08129442","mark_iv":"0.68448","delta":"-0.93397","greeks":{"delta":"-0.93397","gamma":"0.0112797","vega":"0.0214","theta":"-0.0581236","rho":"-0.00683781","vanna":"-0.000565338","volga":"0.000767709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0296","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-111-C","mark_price":"0.28684691","mark_iv":"0.69472","delta":"0.06038","greeks":{"delta":"0.06038","gamma":"0.0103505","vega":"0.0199308","theta":"-0.0557557","rho":"-0.0000976733","vanna":"-0.000534164","volga":"0.000747801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0609","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-111-P","mark_price":"21.05354844","mark_iv":"0.69472","delta":"-0.93974","greeks":{"delta":"-0.93974","gamma":"0.0103505","vega":"0.0199308","theta":"-0.0548941","rho":"-0.00716887","vanna":"-0.000534164","volga":"0.000747801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0283","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-112-C","mark_price":"0.26192256","mark_iv":"0.70476","delta":"0.05518","greeks":{"delta":"0.05518","gamma":"0.00950519","vega":"0.0185678","theta":"-0.0526925","rho":"-0.0000891864","vanna":"-0.000504221","volga":"0.000726355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0669","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-112-P","mark_price":"22.02862409","mark_iv":"0.70476","delta":"-0.94494","greeks":{"delta":"-0.94494","gamma":"0.00950519","vega":"0.0185678","theta":"-0.0518308","rho":"-0.00750089","vanna":"-0.000504221","volga":"0.000726355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0271","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-113-C","mark_price":"0.2394891","mark_iv":"0.71463","delta":"0.05048","greeks":{"delta":"0.05048","gamma":"0.0087358","vega":"0.0173036","theta":"-0.0497905","rho":"-0.0000815476","vanna":"-0.000475588","volga":"0.000703803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0726","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-113-P","mark_price":"23.00619063","mark_iv":"0.71463","delta":"-0.94963","greeks":{"delta":"-0.94963","gamma":"0.0087358","vega":"0.0173036","theta":"-0.0489289","rho":"-0.00783376","vanna":"-0.000475588","volga":"0.000703803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0259","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-114-C","mark_price":"0.2192605","mark_iv":"0.7243","delta":"0.04625","greeks":{"delta":"0.04625","gamma":"0.00803506","vega":"0.0161312","theta":"-0.0470441","rho":"-0.0000746597","vanna":"-0.000448305","volga":"0.00068051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0783","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-114-P","mark_price":"23.98596202","mark_iv":"0.7243","delta":"-0.95387","greeks":{"delta":"-0.95387","gamma":"0.00803506","vega":"0.0161312","theta":"-0.0461824","rho":"-0.00816738","vanna":"-0.000448305","volga":"0.00068051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0249","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-115-C","mark_price":"0.20098844","mark_iv":"0.7338","delta":"0.04241","greeks":{"delta":"0.04241","gamma":"0.00739643","vega":"0.0150438","theta":"-0.044447","rho":"-0.0000684379","vanna":"-0.000422384","volga":"0.00065678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0841","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-115-P","mark_price":"24.96768997","mark_iv":"0.7338","delta":"-0.95771","greeks":{"delta":"-0.95771","gamma":"0.00739643","vega":"0.0150438","theta":"-0.0435854","rho":"-0.00850166","vanna":"-0.000422384","volga":"0.00065678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-116-C","mark_price":"0.1844567","mark_iv":"0.74312","delta":"0.03893","greeks":{"delta":"0.03893","gamma":"0.00681397","vega":"0.0140352","theta":"-0.041993","rho":"-0.0000628087","vanna":"-0.000397815","volga":"0.000632864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0895","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-116-P","mark_price":"25.95115822","mark_iv":"0.74312","delta":"-0.96118","greeks":{"delta":"-0.96118","gamma":"0.00681397","vega":"0.0140352","theta":"-0.0411314","rho":"-0.00883654","vanna":"-0.000397815","volga":"0.000632864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0231","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-118-C","mark_price":"0.15588169","mark_iv":"0.76127","delta":"0.03292","greeks":{"delta":"0.03292","gamma":"0.00579673","vega":"0.0122314","theta":"-0.037488","rho":"-0.0000530788","vanna":"-0.000352621","volga":"0.000585262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1003","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-118-P","mark_price":"27.92258322","mark_iv":"0.76127","delta":"-0.9672","greeks":{"delta":"-0.9672","gamma":"0.00579673","vega":"0.0122314","theta":"-0.0366263","rho":"-0.00950783","vanna":"-0.000352621","volga":"0.000585262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0215","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-120-C","mark_price":"0.13228516","mark_iv":"0.77877","delta":"0.02794","greeks":{"delta":"0.02794","gamma":"0.00494666","vega":"0.0106776","theta":"-0.033477","rho":"-0.000045044","vanna":"-0.000312407","volga":"0.00053893"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1108","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-120-P","mark_price":"29.89898669","mark_iv":"0.77877","delta":"-0.97218","greeks":{"delta":"-0.97218","gamma":"0.00494666","vega":"0.0106776","theta":"-0.0326153","rho":"-0.0101808","vanna":"-0.000312407","volga":"0.00053893"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-122-C","mark_price":"0.11269729","mark_iv":"0.79566","delta":"0.0238","greeks":{"delta":"0.0238","gamma":"0.00423402","vega":"0.00933766","theta":"-0.02991","rho":"-0.0000383742","vanna":"-0.000276767","volga":"0.00049465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.121","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-122-P","mark_price":"31.87939882","mark_iv":"0.79566","delta":"-0.97632","greeks":{"delta":"-0.97632","gamma":"0.00423402","vega":"0.00933766","theta":"-0.0290483","rho":"-0.0108551","vanna":"-0.000276767","volga":"0.00049465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-124-C","mark_price":"0.09635869","mark_iv":"0.81199","delta":"0.02035","greeks":{"delta":"0.02035","gamma":"0.00363467","vega":"0.00818035","theta":"-0.0267399","rho":"-0.0000328108","vanna":"-0.000245263","volga":"0.000452884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.131","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-124-P","mark_price":"33.86306021","mark_iv":"0.81199","delta":"-0.97977","greeks":{"delta":"-0.97977","gamma":"0.00363467","vega":"0.00818035","theta":"-0.0258782","rho":"-0.0115306","vanna":"-0.000245263","volga":"0.000452884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0177","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-126-C","mark_price":"0.08266969","mark_iv":"0.82778","delta":"0.01745","greeks":{"delta":"0.01745","gamma":"0.00312902","vega":"0.00717927","theta":"-0.0239233","rho":"-0.0000281496","vanna":"-0.00021746","volga":"0.000413871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1405","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-126-P","mark_price":"35.84937121","mark_iv":"0.82778","delta":"-0.98266","greeks":{"delta":"-0.98266","gamma":"0.00312902","vega":"0.00717927","theta":"-0.0230616","rho":"-0.0122069","vanna":"-0.00021746","volga":"0.000413871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0167","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-76-C","mark_price":"14.47239616","mark_iv":"0.60006","delta":"0.94594","greeks":{"delta":"0.94594","gamma":"0.0110034","vega":"0.0183012","theta":"-0.044995","rho":"-0.00492795","vanna":"0.000505359","volga":"0.000732113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0366","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-76-P","mark_price":"0.23909769","mark_iv":"0.60006","delta":"-0.05418","greeks":{"delta":"-0.05418","gamma":"0.0110034","vega":"0.0183012","theta":"-0.0441334","rho":"-0.0000814144","vanna":"0.000505359","volga":"0.000732113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2589","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-78-C","mark_price":"12.57812011","mark_iv":"0.57455","delta":"0.92334","greeks":{"delta":"0.92334","gamma":"0.015065","vega":"0.0239914","theta":"-0.0562501","rho":"-0.00428293","vanna":"0.000611446","volga":"0.000787313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0401","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-78-P","mark_price":"0.34482164","mark_iv":"0.57455","delta":"-0.07678","greeks":{"delta":"-0.07678","gamma":"0.015065","vega":"0.0239914","theta":"-0.0553884","rho":"-0.000117414","vanna":"0.000611446","volga":"0.000787313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2407","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-79-C","mark_price":"11.64720942","mark_iv":"0.56206","delta":"0.90896","greeks":{"delta":"0.90896","gamma":"0.0175199","vega":"0.0272943","theta":"-0.0625004","rho":"-0.00396595","vanna":"0.000662036","volga":"0.000796644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0421","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-79-P","mark_price":"0.41391094","mark_iv":"0.56206","delta":"-0.09116","greeks":{"delta":"-0.09116","gamma":"0.0175199","vega":"0.0272943","theta":"-0.0616388","rho":"-0.000140939","vanna":"0.000662036","volga":"0.000796644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2313","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-80-C","mark_price":"10.73012417","mark_iv":"0.54983","delta":"0.89209","greeks":{"delta":"0.89209","gamma":"0.0202773","vega":"0.0309025","theta":"-0.0691242","rho":"-0.00365368","vanna":"0.000707466","volga":"0.000789658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0441","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-80-P","mark_price":"0.4968257","mark_iv":"0.54983","delta":"-0.10803","greeks":{"delta":"-0.10803","gamma":"0.0202773","vega":"0.0309025","theta":"-0.0682625","rho":"-0.000169172","vanna":"0.000707466","volga":"0.000789658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2219","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-81-C","mark_price":"9.82974511","mark_iv":"0.53795","delta":"0.87235","greeks":{"delta":"0.87235","gamma":"0.0233384","vega":"0.0347994","theta":"-0.076064","rho":"-0.00334709","vanna":"0.000744112","volga":"0.000763397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0461","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-81-P","mark_price":"0.59644664","mark_iv":"0.53795","delta":"-0.12776","greeks":{"delta":"-0.12776","gamma":"0.0233384","vega":"0.0347994","theta":"-0.0752023","rho":"-0.000203094","vanna":"0.000744112","volga":"0.000763397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2123","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-82-C","mark_price":"8.9495844","mark_iv":"0.52655","delta":"0.84937","greeks":{"delta":"0.84937","gamma":"0.0266864","vega":"0.038948","theta":"-0.0832358","rho":"-0.00304739","vanna":"0.000767495","volga":"0.00071552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0484","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-82-P","mark_price":"0.71628593","mark_iv":"0.52655","delta":"-0.15075","greeks":{"delta":"-0.15075","gamma":"0.0266864","vega":"0.038948","theta":"-0.0823741","rho":"-0.0002439","vanna":"0.000767495","volga":"0.00071552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2025","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-83-C","mark_price":"8.09390539","mark_iv":"0.51578","delta":"0.82275","greeks":{"delta":"0.82275","gamma":"0.0302771","vega":"0.0432846","theta":"-0.0905235","rho":"-0.00275603","vanna":"0.000772351","volga":"0.000644937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0506","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-83-P","mark_price":"0.86060692","mark_iv":"0.51578","delta":"-0.17737","greeks":{"delta":"-0.17737","gamma":"0.0302771","vega":"0.0432846","theta":"-0.0896619","rho":"-0.000293042","vanna":"0.000772351","volga":"0.000644937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1924","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-84-C","mark_price":"7.267829","mark_iv":"0.50584","delta":"0.79214","greeks":{"delta":"0.79214","gamma":"0.0340289","vega":"0.047711","theta":"-0.0977747","rho":"-0.00247474","vanna":"0.000752914","volga":"0.000552642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0527","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-84-P","mark_price":"1.03453052","mark_iv":"0.50584","delta":"-0.20798","greeks":{"delta":"-0.20798","gamma":"0.0340289","vega":"0.047711","theta":"-0.0969131","rho":"-0.000352265","vanna":"0.000752914","volga":"0.000552642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1822","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-85-C","mark_price":"6.47738152","mark_iv":"0.49699","delta":"0.7573","greeks":{"delta":"0.7573","gamma":"0.0378129","vega":"0.0520887","theta":"-0.104798","rho":"-0.00220559","vanna":"0.000703547","volga":"0.000442646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0547","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-85-P","mark_price":"1.24408305","mark_iv":"0.49699","delta":"-0.24282","greeks":{"delta":"-0.24282","gamma":"0.0378129","vega":"0.0520887","theta":"-0.103937","rho":"-0.000423619","vanna":"0.000703547","volga":"0.000442646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1718","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-86-C","mark_price":"5.72940326","mark_iv":"0.48952","delta":"0.71816","greeks":{"delta":"0.71816","gamma":"0.0414468","vega":"0.0562362","theta":"-0.111367","rho":"-0.0019509","vanna":"0.000619827","volga":"0.000322738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0566","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-86-P","mark_price":"1.49610479","mark_iv":"0.48952","delta":"-0.28196","greeks":{"delta":"-0.28196","gamma":"0.0414468","vega":"0.0562362","theta":"-0.110505","rho":"-0.000509434","vanna":"0.000619827","volga":"0.000322738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1613","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-87-C","mark_price":"5.03120253","mark_iv":"0.48376","delta":"0.67495","greeks":{"delta":"0.67495","gamma":"0.0447008","vega":"0.0599374","theta":"-0.117229","rho":"-0.00171316","vanna":"0.000500072","volga":"0.00020457"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0581","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-87-P","mark_price":"1.79790406","mark_iv":"0.48376","delta":"-0.32516","greeks":{"delta":"-0.32516","gamma":"0.0447008","vega":"0.0599374","theta":"-0.116367","rho":"-0.000612198","vanna":"0.000500072","volga":"0.00020457"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1506","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-88-C","mark_price":"4.38984696","mark_iv":"0.48002","delta":"0.62833","greeks":{"delta":"0.62833","gamma":"0.0473229","vega":"0.0629635","theta":"-0.122132","rho":"-0.00149477","vanna":"0.000346951","volga":"0.00010243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0589","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-88-P","mark_price":"2.15654849","mark_iv":"0.48002","delta":"-0.37179","greeks":{"delta":"-0.37179","gamma":"0.0473229","vega":"0.0629635","theta":"-0.121271","rho":"-0.000734319","vanna":"0.000346951","volga":"0.00010243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1398","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-89-C","mark_price":"3.81109771","mark_iv":"0.47857","delta":"0.57933","greeks":{"delta":"0.57933","gamma":"0.0490852","vega":"0.065111","theta":"-0.125858","rho":"-0.0012977","vanna":"0.000168415","volga":"0.0000303888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0589","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-89-P","mark_price":"2.57779924","mark_iv":"0.47857","delta":"-0.42079","greeks":{"delta":"-0.42079","gamma":"0.0490852","vega":"0.065111","theta":"-0.124996","rho":"-0.000877758","vanna":"0.000168415","volga":"0.0000303888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1293","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-90-C","mark_price":"3.29823609","mark_iv":"0.47954","delta":"0.52936","greeks":{"delta":"0.52936","gamma":"0.0498412","vega":"0.0662471","theta":"-0.128259","rho":"-0.00112307","vanna":"-0.0000229488","volga":"-0.00000152183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0582","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-90-P","mark_price":"3.06493762","mark_iv":"0.47954","delta":"-0.47076","greeks":{"delta":"-0.47076","gamma":"0.0498412","vega":"0.0662471","theta":"-0.127397","rho":"-0.00104363","vanna":"-0.0000229488","volga":"-0.00000152183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1189","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-91-C","mark_price":"2.85126209","mark_iv":"0.48287","delta":"0.47996","greeks":{"delta":"0.47996","gamma":"0.0495676","vega":"0.0663419","theta":"-0.12929","rho":"-0.000970874","vanna":"-0.000212441","volga":"0.00000966099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0563","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-91-P","mark_price":"3.61796362","mark_iv":"0.48287","delta":"-0.52016","greeks":{"delta":"-0.52016","gamma":"0.0495676","vega":"0.0663419","theta":"-0.128428","rho":"-0.00123194","vanna":"-0.000212441","volga":"0.00000966099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.109","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-92-C","mark_price":"2.46688667","mark_iv":"0.48838","delta":"0.43252","greeks":{"delta":"0.43252","gamma":"0.0483662","vega":"0.0654722","theta":"-0.12901","rho":"-0.000839991","vanna":"-0.000386652","volga":"0.0000593382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0535","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-92-P","mark_price":"4.2335882","mark_iv":"0.48838","delta":"-0.5676","greeks":{"delta":"-0.5676","gamma":"0.0483662","vega":"0.0654722","theta":"-0.128148","rho":"-0.00144156","vanna":"-0.000386652","volga":"0.0000593382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0999","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-93-C","mark_price":"2.1393276","mark_iv":"0.49574","delta":"0.38809","greeks":{"delta":"0.38809","gamma":"0.0464268","vega":"0.0637933","theta":"-0.127561","rho":"-0.000728455","vanna":"-0.000536124","volga":"0.00013757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0497","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-93-P","mark_price":"4.90602913","mark_iv":"0.49574","delta":"-0.61202","greeks":{"delta":"-0.61202","gamma":"0.0464268","vega":"0.0637933","theta":"-0.126699","rho":"-0.00167054","vanna":"-0.000536124","volga":"0.00013757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0914","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-94-C","mark_price":"1.86149457","mark_iv":"0.50457","delta":"0.34732","greeks":{"delta":"0.34732","gamma":"0.0439721","vega":"0.0614972","theta":"-0.125132","rho":"-0.000633851","vanna":"-0.000656247","volga":"0.000232501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0451","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-94-P","mark_price":"5.62819609","mark_iv":"0.50457","delta":"-0.6528","greeks":{"delta":"-0.6528","gamma":"0.0439721","vega":"0.0614972","theta":"-0.12427","rho":"-0.00191644","vanna":"-0.000656247","volga":"0.000232501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0838","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-95-C","mark_price":"1.62607395","mark_iv":"0.51453","delta":"0.31043","greeks":{"delta":"0.31043","gamma":"0.0412126","vega":"0.058775","theta":"-0.121928","rho":"-0.000553689","vanna":"-0.000746582","volga":"0.000333238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0399","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-95-P","mark_price":"6.39277548","mark_iv":"0.51453","delta":"-0.68968","greeks":{"delta":"-0.68968","gamma":"0.0412126","vega":"0.058775","theta":"-0.121067","rho":"-0.00217678","vanna":"-0.000746582","volga":"0.000333238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0768","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-96-C","mark_price":"1.42625111","mark_iv":"0.52528","delta":"0.27741","greeks":{"delta":"0.27741","gamma":"0.0383206","vega":"0.0557935","theta":"-0.118143","rho":"-0.000485648","vanna":"-0.000809465","volga":"0.000431366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0341","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-96-P","mark_price":"7.19295263","mark_iv":"0.52528","delta":"-0.72271","greeks":{"delta":"-0.72271","gamma":"0.0383206","vega":"0.0557935","theta":"-0.117282","rho":"-0.00244925","vanna":"-0.000809465","volga":"0.000431366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0708","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-97-C","mark_price":"1.25605947","mark_iv":"0.53659","delta":"0.24803","greeks":{"delta":"0.24803","gamma":"0.0354238","vega":"0.0526858","theta":"-0.113947","rho":"-0.000427697","vanna":"-0.000848652","volga":"0.000521274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0282","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-97-P","mark_price":"8.022761","mark_iv":"0.53659","delta":"-0.75209","greeks":{"delta":"-0.75209","gamma":"0.0354238","vega":"0.0526858","theta":"-0.113085","rho":"-0.0027318","vanna":"-0.000848652","volga":"0.000521274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0653","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-98-C","mark_price":"1.11046673","mark_iv":"0.54824","delta":"0.22198","greeks":{"delta":"0.22198","gamma":"0.0326089","vega":"0.049552","theta":"-0.109482","rho":"-0.000378121","vanna":"-0.000868315","volga":"0.00059978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0218","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-98-P","mark_price":"8.87716826","mark_iv":"0.54824","delta":"-0.77813","greeks":{"delta":"-0.77813","gamma":"0.0326089","vega":"0.049552","theta":"-0.10862","rho":"-0.00302273","vanna":"-0.000868315","volga":"0.00059978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0604","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-99-C","mark_price":"0.98531737","mark_iv":"0.56007","delta":"0.19894","greeks":{"delta":"0.19894","gamma":"0.0299303","vega":"0.0464634","theta":"-0.104862","rho":"-0.000335507","vanna":"-0.000872458","volga":"0.000665532"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0155","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-20NOV26-99-P","mark_price":"9.75201889","mark_iv":"0.56007","delta":"-0.80118","greeks":{"delta":"-0.80118","gamma":"0.0299303","vega":"0.0464634","theta":"-0.104","rho":"-0.00332063","vanna":"-0.000872458","volga":"0.000665532"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0561","future_funding_rate":"0.00005369","forward_rate":"0.003485","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-100-C","mark_price":"1.47447746","mark_iv":"0.59754","delta":"0.21987","greeks":{"delta":"0.21987","gamma":"0.023676","vega":"0.0612993","theta":"-0.0821088","rho":"-0.000784846","vanna":"-0.00102518","volga":"0.000706443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-100-P","mark_price":"12.31980735","mark_iv":"0.59754","delta":"-0.76829","greeks":{"delta":"-0.76829","gamma":"0.023676","vega":"0.0612993","theta":"-0.136749","rho":"-0.00655768","vanna":"-0.00102518","volga":"0.000706443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-101-C","mark_price":"1.34147306","mark_iv":"0.60464","delta":"0.2024","greeks":{"delta":"0.2024","gamma":"0.0222964","vega":"0.0584124","theta":"-0.0797013","rho":"-0.000714049","vanna":"-0.00103224","volga":"0.000767879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0314","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-101-P","mark_price":"13.18680295","mark_iv":"0.60464","delta":"-0.78576","greeks":{"delta":"-0.78576","gamma":"0.0222964","vega":"0.0584124","theta":"-0.134341","rho":"-0.00701917","vanna":"-0.00103224","volga":"0.000767879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0436","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-102-C","mark_price":"1.22210875","mark_iv":"0.61178","delta":"0.18637","greeks":{"delta":"0.18637","gamma":"0.0209618","vega":"0.055565","theta":"-0.0771785","rho":"-0.000650513","vanna":"-0.00103103","volga":"0.000821434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0286","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-102-P","mark_price":"14.06743864","mark_iv":"0.61178","delta":"-0.80179","greeks":{"delta":"-0.80179","gamma":"0.0209618","vega":"0.055565","theta":"-0.131819","rho":"-0.00748792","vanna":"-0.00103103","volga":"0.000821434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0415","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-103-C","mark_price":"1.11484699","mark_iv":"0.61895","delta":"0.17168","greeks":{"delta":"0.17168","gamma":"0.0196802","vega":"0.0527793","theta":"-0.074579","rho":"-0.000593419","vanna":"-0.0010229","volga":"0.000867049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-103-P","mark_price":"14.96017688","mark_iv":"0.61895","delta":"-0.81648","greeks":{"delta":"-0.81648","gamma":"0.0196802","vega":"0.0527793","theta":"-0.129219","rho":"-0.00796311","vanna":"-0.0010229","volga":"0.000867049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0395","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-104-C","mark_price":"1.01833001","mark_iv":"0.62613","delta":"0.15823","greeks":{"delta":"0.15823","gamma":"0.0184567","vega":"0.050072","theta":"-0.0719355","rho":"-0.000542044","vanna":"-0.00100906","volga":"0.000904902"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0229","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-104-P","mark_price":"15.8636599","mark_iv":"0.62613","delta":"-0.82994","greeks":{"delta":"-0.82994","gamma":"0.0184567","vega":"0.050072","theta":"-0.126576","rho":"-0.00844403","vanna":"-0.00100906","volga":"0.000904902"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0376","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-106-C","mark_price":"0.85288466","mark_iv":"0.64043","delta":"0.13462","greeks":{"delta":"0.13462","gamma":"0.0161943","vega":"0.0449375","theta":"-0.0666211","rho":"-0.00045398","vanna":"-0.000968398","volga":"0.000958834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0168","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-106-P","mark_price":"17.69821455","mark_iv":"0.64043","delta":"-0.85355","greeks":{"delta":"-0.85355","gamma":"0.0161943","vega":"0.0449375","theta":"-0.121261","rho":"-0.00942054","vanna":"-0.000968398","volga":"0.000958834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0343","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-108-C","mark_price":"0.71780692","mark_iv":"0.65457","delta":"0.11481","greeks":{"delta":"0.11481","gamma":"0.0141803","vega":"0.0402179","theta":"-0.0614012","rho":"-0.00038208","vanna":"-0.000916135","volga":"0.000987129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0109","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-108-P","mark_price":"19.56313681","mark_iv":"0.65457","delta":"-0.87335","greeks":{"delta":"-0.87335","gamma":"0.0141803","vega":"0.0402179","theta":"-0.116041","rho":"-0.0104132","vanna":"-0.000916135","volga":"0.000987129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0314","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-110-C","mark_price":"0.60691138","mark_iv":"0.66848","delta":"0.09819","greeks":{"delta":"0.09819","gamma":"0.0124048","vega":"0.03593","theta":"-0.0563838","rho":"-0.000323051","vanna":"-0.000857512","volga":"0.00099432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0048","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-110-P","mark_price":"21.45224127","mark_iv":"0.66848","delta":"-0.88998","greeks":{"delta":"-0.88998","gamma":"0.0124048","vega":"0.03593","theta":"-0.111024","rho":"-0.0114188","vanna":"-0.000857512","volga":"0.00099432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-112-C","mark_price":"0.51538142","mark_iv":"0.68213","delta":"0.0842","greeks":{"delta":"0.0842","gamma":"0.0108493","vega":"0.0320658","theta":"-0.0516351","rho":"-0.000274331","vanna":"-0.000796264","volga":"0.000984852"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0013","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-112-P","mark_price":"23.36071131","mark_iv":"0.68213","delta":"-0.90397","greeks":{"delta":"-0.90397","gamma":"0.0108493","vega":"0.0320658","theta":"-0.106275","rho":"-0.0124346","vanna":"-0.000796264","volga":"0.000984852"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0268","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-114-C","mark_price":"0.43944926","mark_iv":"0.69547","delta":"0.07241","greeks":{"delta":"0.07241","gamma":"0.00949213","vega":"0.0286034","theta":"-0.0471911","rho":"-0.000233913","vanna":"-0.000734968","volga":"0.000962724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0074","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-114-P","mark_price":"25.28477915","mark_iv":"0.69547","delta":"-0.91576","greeks":{"delta":"-0.91576","gamma":"0.00949213","vega":"0.0286034","theta":"-0.101831","rho":"-0.0134588","vanna":"-0.000734968","volga":"0.000962724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0249","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-76-C","mark_price":"13.70249381","mark_iv":"0.57689","delta":"0.88477","greeks":{"delta":"0.88477","gamma":"0.0148359","vega":"0.037084","theta":"-0.0027076","rho":"-0.00729367","vanna":"0.000802685","volga":"0.000912278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0392","future_funding_rate":"0.00005369","forward_rate":"-0.239366","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-76-P","mark_price":"0.62215172","mark_iv":"0.57689","delta":"-0.10257","greeks":{"delta":"-0.10257","gamma":"0.0148359","vega":"0.037084","theta":"-0.0611263","rho":"-0.000331164","vanna":"0.000802685","volga":"0.000912278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1718","future_funding_rate":"0.00005369","forward_rate":"-0.239366","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-78-C","mark_price":"12.0033371","mark_iv":"0.56215","delta":"0.85312","greeks":{"delta":"0.85312","gamma":"0.0184894","vega":"0.0450352","theta":"-0.0179804","rho":"-0.00638923","vanna":"0.000857524","volga":"0.000847522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0419","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-78-P","mark_price":"0.84866699","mark_iv":"0.56215","delta":"-0.13504","greeks":{"delta":"-0.13504","gamma":"0.0184894","vega":"0.0450352","theta":"-0.0726205","rho":"-0.000451735","vanna":"0.000857524","volga":"0.000847522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.159","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-80-C","mark_price":"10.3299798","mark_iv":"0.55117","delta":"0.81036","greeks":{"delta":"0.81036","gamma":"0.0225954","vega":"0.0539618","theta":"-0.0317348","rho":"-0.00549852","vanna":"0.00085556","volga":"0.000706763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0447","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-80-P","mark_price":"1.17530968","mark_iv":"0.55117","delta":"-0.17781","greeks":{"delta":"-0.17781","gamma":"0.0225954","vega":"0.0539618","theta":"-0.0863749","rho":"-0.000625603","vanna":"0.00085556","volga":"0.000706763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1455","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-81-C","mark_price":"9.49613941","mark_iv":"0.55035","delta":"0.78169","greeks":{"delta":"0.78169","gamma":"0.0247194","vega":"0.0589465","theta":"-0.0372385","rho":"-0.00505468","vanna":"0.000813665","volga":"0.000596373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0462","future_funding_rate":"0.00005369","forward_rate":"-0.239366","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-81-P","mark_price":"1.41579732","mark_iv":"0.55035","delta":"-0.20565","greeks":{"delta":"-0.20565","gamma":"0.0247194","vega":"0.0589465","theta":"-0.0956572","rho":"-0.000753611","vanna":"0.000813665","volga":"0.000596373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1377","future_funding_rate":"0.00005369","forward_rate":"-0.239366","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-82-C","mark_price":"8.76628471","mark_iv":"0.54261","delta":"0.75847","greeks":{"delta":"0.75847","gamma":"0.0267229","vega":"0.0628276","theta":"-0.0457956","rho":"-0.00466618","vanna":"0.000777232","volga":"0.000512476"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0475","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-82-P","mark_price":"1.6116146","mark_iv":"0.54261","delta":"-0.22969","greeks":{"delta":"-0.22969","gamma":"0.0267229","vega":"0.0628276","theta":"-0.100436","rho":"-0.000857842","vanna":"0.000777232","volga":"0.000512476"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1319","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-83-C","mark_price":"8.0334938","mark_iv":"0.53939","delta":"0.72921","greeks":{"delta":"0.72921","gamma":"0.0286632","vega":"0.0669896","theta":"-0.0526702","rho":"-0.00427613","vanna":"0.000705589","volga":"0.000405533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0487","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-83-P","mark_price":"1.87882369","mark_iv":"0.53939","delta":"-0.25895","greeks":{"delta":"-0.25895","gamma":"0.0286632","vega":"0.0669896","theta":"-0.10731","rho":"-0.00100007","vanna":"0.000705589","volga":"0.000405533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1254","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-84-C","mark_price":"7.33748923","mark_iv":"0.53696","delta":"0.69797","greeks":{"delta":"0.69797","gamma":"0.030441","vega":"0.0708233","theta":"-0.0592758","rho":"-0.00390565","vanna":"0.000612248","volga":"0.000299771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0499","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-84-P","mark_price":"2.18281912","mark_iv":"0.53696","delta":"-0.2902","greeks":{"delta":"-0.2902","gamma":"0.030441","vega":"0.0708233","theta":"-0.113916","rho":"-0.00116189","vanna":"0.000612248","volga":"0.000299771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1187","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-85-C","mark_price":"6.68097215","mark_iv":"0.53535","delta":"0.665","greeks":{"delta":"0.665","gamma":"0.0319966","vega":"0.07422","theta":"-0.0654858","rho":"-0.0035562","vanna":"0.000498801","volga":"0.00020167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0508","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-85-P","mark_price":"2.52630204","mark_iv":"0.53535","delta":"-0.32316","greeks":{"delta":"-0.32316","gamma":"0.0319966","vega":"0.07422","theta":"-0.120126","rho":"-0.00134472","vanna":"0.000498801","volga":"0.00020167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1123","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-86-C","mark_price":"6.06615208","mark_iv":"0.53462","delta":"0.63068","greeks":{"delta":"0.63068","gamma":"0.0332763","vega":"0.0770822","theta":"-0.0711808","rho":"-0.00322894","vanna":"0.000368201","volga":"0.000117515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0515","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-86-P","mark_price":"2.91148197","mark_iv":"0.53462","delta":"-0.35748","greeks":{"delta":"-0.35748","gamma":"0.0332763","vega":"0.0770822","theta":"-0.125821","rho":"-0.00154975","vanna":"0.000368201","volga":"0.000117515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1061","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-87-C","mark_price":"5.49459072","mark_iv":"0.53477","delta":"0.59543","greeks":{"delta":"0.59543","gamma":"0.0342381","vega":"0.0793324","theta":"-0.0762566","rho":"-0.0029247","vanna":"0.000224609","volga":"0.0000526842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-87-P","mark_price":"3.33992061","mark_iv":"0.53477","delta":"-0.39274","greeks":{"delta":"-0.39274","gamma":"0.0342381","vega":"0.0793324","theta":"-0.130897","rho":"-0.0017778","vanna":"0.000224609","volga":"0.0000526842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-88-C","mark_price":"4.96708153","mark_iv":"0.53581","delta":"0.55971","greeks":{"delta":"0.55971","gamma":"0.0348552","vega":"0.0809193","theta":"-0.0806319","rho":"-0.00264392","vanna":"0.0000730569","volga":"0.0000110249"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0522","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-88-P","mark_price":"3.81241142","mark_iv":"0.53581","delta":"-0.42845","greeks":{"delta":"-0.42845","gamma":"0.0348552","vega":"0.0809193","theta":"-0.135272","rho":"-0.0020293","vanna":"0.0000730569","volga":"0.0000110249"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0941","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-89-C","mark_price":"4.48358327","mark_iv":"0.53772","delta":"0.52402","greeks":{"delta":"0.52402","gamma":"0.0351189","vega":"0.0818224","theta":"-0.0842533","rho":"-0.00238656","vanna":"-0.0000810109","volga":"-0.00000555673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0521","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-89-P","mark_price":"4.32891316","mark_iv":"0.53772","delta":"-0.46414","greeks":{"delta":"-0.46414","gamma":"0.0351189","vega":"0.0818224","theta":"-0.138893","rho":"-0.00230423","vanna":"-0.0000810109","volga":"-0.00000555673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0886","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-90-C","mark_price":"4.04321932","mark_iv":"0.54047","delta":"0.48882","greeks":{"delta":"0.48882","gamma":"0.0350384","vega":"0.0820519","theta":"-0.0870973","rho":"-0.00215216","vanna":"-0.000232259","volga":"0.00000279442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0517","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-90-P","mark_price":"4.88854921","mark_iv":"0.54047","delta":"-0.49934","greeks":{"delta":"-0.49934","gamma":"0.0350384","vega":"0.0820519","theta":"-0.141737","rho":"-0.00260211","vanna":"-0.000232259","volga":"0.00000279442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0833","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-91-C","mark_price":"3.64434753","mark_iv":"0.54399","delta":"0.45454","greeks":{"delta":"0.45454","gamma":"0.0346391","vega":"0.081646","theta":"-0.0891694","rho":"-0.00193984","vanna":"-0.000375934","volga":"0.0000340807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0511","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-91-P","mark_price":"5.48967741","mark_iv":"0.54399","delta":"-0.53363","greeks":{"delta":"-0.53363","gamma":"0.0346391","vega":"0.081646","theta":"-0.143809","rho":"-0.00292209","vanna":"-0.000375934","volga":"0.0000340807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0782","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-92-C","mark_price":"3.28469482","mark_iv":"0.54822","delta":"0.42151","greeks":{"delta":"0.42151","gamma":"0.0339588","vega":"0.0806648","theta":"-0.0905","rho":"-0.0017484","vanna":"-0.000508211","volga":"0.0000848912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0501","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-92-P","mark_price":"6.1300247","mark_iv":"0.54822","delta":"-0.56665","greeks":{"delta":"-0.56665","gamma":"0.0339588","vega":"0.0806648","theta":"-0.14514","rho":"-0.00326294","vanna":"-0.000508211","volga":"0.0000848912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0735","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-93-C","mark_price":"2.96153722","mark_iv":"0.55307","delta":"0.39001","greeks":{"delta":"0.39001","gamma":"0.0330427","vega":"0.079183","theta":"-0.0911394","rho":"-0.00157639","vanna":"-0.000626377","volga":"0.000150963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0488","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-93-P","mark_price":"6.80686711","mark_iv":"0.55307","delta":"-0.59815","greeks":{"delta":"-0.59815","gamma":"0.0330427","vega":"0.079183","theta":"-0.14578","rho":"-0.00362321","vanna":"-0.000626377","volga":"0.000150963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.069","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-94-C","mark_price":"2.67189365","mark_iv":"0.55845","delta":"0.36023","greeks":{"delta":"0.36023","gamma":"0.0319388","vega":"0.0772826","theta":"-0.0911517","rho":"-0.00142222","vanna":"-0.000728837","volga":"0.000227737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0473","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-94-P","mark_price":"7.51722354","mark_iv":"0.55845","delta":"-0.62793","greeks":{"delta":"-0.62793","gamma":"0.0319388","vega":"0.0772826","theta":"-0.145792","rho":"-0.00400132","vanna":"-0.000728837","volga":"0.000227737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0649","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-95-C","mark_price":"2.41270155","mark_iv":"0.56428","delta":"0.33228","greeks":{"delta":"0.33228","gamma":"0.0306943","vega":"0.0750462","theta":"-0.0906087","rho":"-0.00128425","vanna":"-0.000814993","volga":"0.000310814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0456","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-95-P","mark_price":"8.25803143","mark_iv":"0.56428","delta":"-0.65589","greeks":{"delta":"-0.65589","gamma":"0.0306943","vega":"0.0750462","theta":"-0.145249","rho":"-0.00439565","vanna":"-0.000814993","volga":"0.000310814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0611","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-96-C","mark_price":"2.18095414","mark_iv":"0.57047","delta":"0.30619","greeks":{"delta":"0.30619","gamma":"0.0293523","vega":"0.0725524","theta":"-0.0895855","rho":"-0.00116089","vanna":"-0.000885054","volga":"0.000396265"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0436","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-96-P","mark_price":"9.02628403","mark_iv":"0.57047","delta":"-0.68197","greeks":{"delta":"-0.68197","gamma":"0.0293523","vega":"0.0725524","theta":"-0.144226","rho":"-0.00480458","vanna":"-0.000885054","volga":"0.000396265"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0576","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-97-C","mark_price":"1.97379422","mark_iv":"0.57695","delta":"0.28197","greeks":{"delta":"0.28197","gamma":"0.0279506","vega":"0.0698726","theta":"-0.0881563","rho":"-0.00105063","vanna":"-0.000939817","volga":"0.000480809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0414","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-97-P","mark_price":"9.8191241","mark_iv":"0.57695","delta":"-0.7062","greeks":{"delta":"-0.7062","gamma":"0.0279506","vega":"0.0698726","theta":"-0.142796","rho":"-0.0052266","vanna":"-0.000939817","volga":"0.000480809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0543","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-98-C","mark_price":"1.78856942","mark_iv":"0.58366","delta":"0.25956","greeks":{"delta":"0.25956","gamma":"0.026521","vega":"0.0670697","theta":"-0.0863915","rho":"-0.000952033","vanna":"-0.00098047","volga":"0.000561858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0391","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-98-P","mark_price":"10.63389931","mark_iv":"0.58366","delta":"-0.72861","greeks":{"delta":"-0.72861","gamma":"0.026521","vega":"0.0670697","theta":"-0.141032","rho":"-0.00566029","vanna":"-0.00098047","volga":"0.000561858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0514","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-99-C","mark_price":"1.62285849","mark_iv":"0.59054","delta":"0.23889","greeks":{"delta":"0.23889","gamma":"0.0250894","vega":"0.0641971","theta":"-0.0843562","rho":"-0.000863827","vanna":"-0.00100842","volga":"0.000637504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0367","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-27NOV26-99-P","mark_price":"11.46818838","mark_iv":"0.59054","delta":"-0.74928","greeks":{"delta":"-0.74928","gamma":"0.0250894","vega":"0.0641971","theta":"-0.138996","rho":"-0.00610437","vanna":"-0.00100842","volga":"0.000637504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0485","future_funding_rate":"0.00005369","forward_rate":"-0.223697","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-100-C","mark_price":"0.001","mark_iv":"0.20966","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000262998","vega":"0.0000000000000193598","theta":"-0.000000000000129075","rho":"-0.000000000000000000298411","vanna":"-0.00000000000000764976","volga":"0.0000000000000514922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-100-P","mark_price":"9.77142632","mark_iv":"0.20966","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.000000000000262998","vega":"0.0000000000000193598","theta":"0.00380091","rho":"-0.000421463","vanna":"-0.00000000000000764976","volga":"0.0000000000000514922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0571","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-101-C","mark_price":"0.001","mark_iv":"0.21884","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000138961","vega":"0.0000000000000010677","theta":"-0.00000000000000742941","rho":"-0.0000000000000000000156294","vanna":"-0.000000000000000424707","volga":"0.00000000000000300393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-101-P","mark_price":"10.77142632","mark_iv":"0.21884","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.0000000000000138961","vega":"0.0000000000000010677","theta":"0.00380091","rho":"-0.000464596","vanna":"-0.000000000000000424707","volga":"0.00000000000000300393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0521","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-79-C","mark_price":"11.22852815","mark_iv":"0.23001","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.00000000000000000427112","vega":"0.000000000000000000344923","theta":"-0.00377199","rho":"-0.000484312","vanna":"0.000000000000000000146101","volga":"0.00000000000000000116068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0556","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-79-P","mark_price":"0.001","mark_iv":"0.23001","greeks":{"delta":"0","gamma":"0.00000000000000000427112","vega":"0.000000000000000000344923","theta":"-0.00000000000000000251722","rho":"-0.00000000000000000000000425996","vanna":"0.000000000000000000146101","volga":"0.00000000000000000116068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-80-C","mark_price":"10.22852815","mark_iv":"0.21896","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.000000000000000181834","vega":"0.0000000000000000139787","theta":"-0.00377199","rho":"-0.000441179","vanna":"0.00000000000000000591552","volga":"0.0000000000000000446946"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0614","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-80-P","mark_price":"0.001","mark_iv":"0.21896","greeks":{"delta":"0","gamma":"0.000000000000000181834","vega":"0.0000000000000000139787","theta":"-0.000000000000000097103","rho":"-0.000000000000000000000181019","vanna":"0.00000000000000000591552","volga":"0.0000000000000000446946"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-81-C","mark_price":"9.22852815","mark_iv":"0.20747","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.00000000000000744139","vega":"0.000000000000000542054","theta":"-0.00377199","rho":"-0.000398047","vanna":"0.000000000000000229112","volga":"0.00000000000000163828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0685","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-81-P","mark_price":"0.001","mark_iv":"0.20747","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000000744139","vega":"0.000000000000000542054","theta":"-0.0000000000000035674","rho":"-0.00000000000000000000739223","vanna":"0.000000000000000229112","volga":"0.00000000000000163828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-82-C","mark_price":"8.22852815","mark_iv":"0.19547","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.000000000000293535","vega":"0.0000000000000201454","theta":"-0.00377199","rho":"-0.000354915","vanna":"0.00000000000000850151","volga":"0.0000000000000571845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0775","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-82-P","mark_price":"0.001","mark_iv":"0.19547","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000293535","vega":"0.0000000000000201454","theta":"-0.000000000000124896","rho":"-0.000000000000000000290888","vanna":"0.00000000000000850151","volga":"0.0000000000000571845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-82_5-C","mark_price":"7.72852815","mark_iv":"0.18925","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.00000000000182015","vega":"0.000000000000120941","theta":"-0.00377199","rho":"-0.000333349","vanna":"0.0000000000000509877","volga":"0.00000000000033172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0829","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-82_5-P","mark_price":"0.001","mark_iv":"0.18925","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000182015","vega":"0.000000000000120941","theta":"-0.00000000000072587","rho":"-0.00000000000000000180132","vanna":"0.0000000000000509877","volga":"0.00000000000033172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-83-C","mark_price":"7.22852815","mark_iv":"0.18286","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.0000000000111975","vega":"0.000000000000718908","theta":"-0.00377199","rho":"-0.000311783","vanna":"0.000000000000302732","volga":"0.00000000000190082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0892","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-83-P","mark_price":"0.001","mark_iv":"0.18286","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000111975","vega":"0.000000000000718908","theta":"-0.00000000000416865","rho":"-0.0000000000000000110659","vanna":"0.000000000000302732","volga":"0.00000000000190082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-83_5-C","mark_price":"6.72852815","mark_iv":"0.17628","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.0000000000683833","vega":"0.00000000000423246","theta":"-0.00377199","rho":"-0.000290216","vanna":"0.00000000000177982","volga":"0.0000000000107585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0964","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-83_5-P","mark_price":"0.001","mark_iv":"0.17628","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000683833","vega":"0.00000000000423246","theta":"-0.0000000000236569","rho":"-0.0000000000000000674768","vanna":"0.00000000000177982","volga":"0.0000000000107585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-84-C","mark_price":"6.22852815","mark_iv":"0.1695","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.00000000041483","vega":"0.0000000000246871","theta":"-0.00377199","rho":"-0.00026865","vanna":"0.0000000000103639","volga":"0.0000000000601354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1049","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-84-P","mark_price":"0.001","mark_iv":"0.1695","delta":"0","greeks":{"delta":"0","gamma":"0.00000000041483","vega":"0.0000000000246871","theta":"-0.000000000132657","rho":"-0.000000000000000408676","vanna":"0.0000000000103639","volga":"0.0000000000601354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-84_5-C","mark_price":"5.72852815","mark_iv":"0.16248","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.00000000250161","vega":"0.00000000014271","theta":"-0.00377199","rho":"-0.000247084","vanna":"0.0000000000597889","volga":"0.000000000331874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1152","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-84_5-P","mark_price":"0.001","mark_iv":"0.16248","delta":"0","greeks":{"delta":"0","gamma":"0.00000000250161","vega":"0.00000000014271","theta":"-0.000000000734994","rho":"-0.00000000000000246037","vanna":"0.0000000000597889","volga":"0.000000000331874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-85-C","mark_price":"5.22852815","mark_iv":"0.1552","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.0000000150109","vega":"0.000000000817955","theta":"-0.00377199","rho":"-0.000225518","vanna":"0.000000000341811","volga":"0.00000000180768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1277","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-85-P","mark_price":"0.001","mark_iv":"0.1552","delta":"0","greeks":{"delta":"0","gamma":"0.0000000150109","vega":"0.000000000817955","theta":"-0.00000000402313","rho":"-0.000000000000014738","vanna":"0.000000000341811","volga":"0.00000000180768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-85_5-C","mark_price":"4.72852815","mark_iv":"0.14762","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.0000000897297","vega":"0.00000000465057","theta":"-0.00377201","rho":"-0.000203952","vanna":"0.00000000193711","volga":"0.00000000971247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1431","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-85_5-P","mark_price":"0.001","mark_iv":"0.14762","delta":"0","greeks":{"delta":"0","gamma":"0.0000000897297","vega":"0.00000000465057","theta":"-0.0000000217514","rho":"-0.0000000000000879473","vanna":"0.00000000193711","volga":"0.00000000971247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-86-C","mark_price":"4.22852816","mark_iv":"0.13969","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.000000535133","vega":"0.0000000262453","theta":"-0.0037721","rho":"-0.000182386","vanna":"0.000000010886","volga":"0.0000000514318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1628","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-86-P","mark_price":"0.001","mark_iv":"0.13969","delta":"0","greeks":{"delta":"0","gamma":"0.000000535133","vega":"0.0000000262453","theta":"-0.000000116126","rho":"-0.000000000000523663","vanna":"0.000000010886","volga":"0.0000000514318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-86_5-C","mark_price":"3.72852822","mark_iv":"0.13135","delta":"1.00007","greeks":{"delta":"1.00007","gamma":"0.0000031904","vega":"0.000000147133","theta":"-0.0037726","rho":"-0.00016082","vanna":"0.0000000606832","volga":"0.000000268075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1885","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-86_5-P","mark_price":"0.001","mark_iv":"0.13135","delta":"0","greeks":{"delta":"0","gamma":"0.0000031904","vega":"0.000000147133","theta":"-0.00000061195","rho":"-0.00000000000311803","vanna":"0.0000000606832","volga":"0.000000268075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-87-C","mark_price":"3.22852858","mark_iv":"0.12253","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.0000190665","vega":"0.000000820279","theta":"-0.00377517","rho":"-0.000139254","vanna":"0.000000335654","volga":"0.0000013724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.224","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-87-P","mark_price":"0.001","mark_iv":"0.12253","delta":"0","greeks":{"delta":"0","gamma":"0.0000190665","vega":"0.000000820279","theta":"-0.00000318121","rho":"-0.0000000000186244","vanna":"0.000000335654","volga":"0.0000013724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-87_5-C","mark_price":"2.72853075","mark_iv":"0.11314","delta":"1.00005","greeks":{"delta":"1.00005","gamma":"0.00011467","vega":"0.00000455507","theta":"-0.00378829","rho":"-0.000117688","vanna":"0.00000184246","volga":"0.00000687582"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2762","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-87_5-P","mark_price":"0.001","mark_iv":"0.11314","delta":"-0.00002","greeks":{"delta":"-0.00002","gamma":"0.00011467","vega":"0.00000455507","theta":"-0.000016301","rho":"-0.000000000112146","vanna":"0.00000184246","volga":"0.00000687582"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3303","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-88-C","mark_price":"2.22854406","mark_iv":"0.10304","delta":"0.99996","greeks":{"delta":"0.99996","gamma":"0.000698199","vega":"0.0000252586","theta":"-0.00385424","rho":"-0.0000961221","vanna":"0.0000100321","volga":"0.0000334812"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3579","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-88-P","mark_price":"0.001","mark_iv":"0.10304","delta":"-0.00011","greeks":{"delta":"-0.00011","gamma":"0.000698199","vega":"0.0000252586","theta":"-0.0000822495","rho":"-0.000000000686376","vanna":"0.0000100321","volga":"0.0000334812"},"last_traded_price":"0.631","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"63154","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"1400","funding_rate":"","price_change_rate_24h":"-0.7817","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-88_5-C","mark_price":"1.72862872","mark_iv":"0.09208","delta":"0.99938","greeks":{"delta":"0.99938","gamma":"0.00434566","vega":"0.000140487","theta":"-0.00418024","rho":"-0.0000745596","vanna":"0.000054043","volga":"0.000156114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5014","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-88_5-P","mark_price":"0.001","mark_iv":"0.09208","delta":"-0.00068","greeks":{"delta":"-0.00068","gamma":"0.00434566","vega":"0.000140487","theta":"-0.000408252","rho":"-0.00000000433808","vanna":"0.000054043","volga":"0.000156114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9296","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-89-C","mark_price":"1.22920928","mark_iv":"0.08015","delta":"0.9955","greeks":{"delta":"0.9955","gamma":"0.0280891","vega":"0.000790481","theta":"-0.00576704","rho":"-0.0000530185","vanna":"0.000284386","volga":"0.00066889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.8039","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-89-P","mark_price":"0.001","mark_iv":"0.08015","delta":"-0.00457","greeks":{"delta":"-0.00457","gamma":"0.0280891","vega":"0.000790481","theta":"-0.00199505","rho":"-0.0000000293788","vanna":"0.000284386","volga":"0.00066889"},"last_traded_price":"0.875","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"18074.439558164","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"400","funding_rate":"","price_change_rate_24h":"-0.9776","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-89_5-C","mark_price":"0.7340354","mark_iv":"0.06799","delta":"0.96552","greeks":{"delta":"0.96552","gamma":"0.189767","vega":"0.00452997","theta":"-0.0134234","rho":"-0.0000316606","vanna":"0.00133913","volga":"0.00219628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.6228","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-89_5-P","mark_price":"0.00550726","mark_iv":"0.06799","delta":"-0.03455","greeks":{"delta":"-0.03455","gamma":"0.189767","vega":"0.00452997","theta":"-0.00965137","rho":"-0.00000023754","vanna":"0.00133913","volga":"0.00219628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9614","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-90-C","mark_price":"0.28957219","mark_iv":"0.06273","delta":"0.73165","greeks":{"delta":"0.73165","gamma":"0.887014","vega":"0.019535","theta":"-0.0416767","rho":"-0.0000124899","vanna":"0.00211781","volga":"0.00118017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"3.8046","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-90-P","mark_price":"0.06104404","mark_iv":"0.06273","delta":"-0.26842","greeks":{"delta":"-0.26842","gamma":"0.887014","vega":"0.019535","theta":"-0.0379047","rho":"-0.00000263297","vanna":"0.00211781","volga":"0.00118017"},"last_traded_price":"0.739","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"68463","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"1500","funding_rate":"","price_change_rate_24h":"-0.8558","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-90_5-C","mark_price":"0.06817797","mark_iv":"0.07208","delta":"0.26363","greeks":{"delta":"0.26363","gamma":"0.764896","vega":"0.0193577","theta":"-0.045309","rho":"-0.00000294067","vanna":"-0.00189603","volga":"0.00108155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"4.178","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-90_5-P","mark_price":"0.33964982","mark_iv":"0.07208","delta":"-0.73644","greeks":{"delta":"-0.73644","gamma":"0.764896","vega":"0.0193577","theta":"-0.041537","rho":"-0.0000146499","vanna":"-0.00189603","volga":"0.00108155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6127","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-91-C","mark_price":"0.01355677","mark_iv":"0.0844","delta":"0.06263","greeks":{"delta":"0.06263","gamma":"0.246296","vega":"0.00729878","theta":"-0.0198015","rho":"-0.000000584734","vanna":"-0.00147476","volga":"0.00203994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"2.5438","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-91-P","mark_price":"0.78502863","mark_iv":"0.0844","delta":"-0.93744","greeks":{"delta":"-0.93744","gamma":"0.246296","vega":"0.00729878","theta":"-0.0160295","rho":"-0.00003386","vanna":"-0.00147476","volga":"0.00203994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4259","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-91_5-C","mark_price":"0.00262648","mark_iv":"0.09589","delta":"0.01325","greeks":{"delta":"0.01325","gamma":"0.0598948","vega":"0.00201652","theta":"-0.00619127","rho":"-0.000000113286","vanna":"-0.000518632","volga":"0.00103824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.1334","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-91_5-P","mark_price":"1.27409833","mark_iv":"0.09589","delta":"-0.98682","greeks":{"delta":"-0.98682","gamma":"0.0598948","vega":"0.00201652","theta":"-0.00241928","rho":"-0.0000549547","vanna":"-0.000518632","volga":"0.00103824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3168","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-92-C","mark_price":"0.001","mark_iv":"0.10634","delta":"0.00271","greeks":{"delta":"0.00271","gamma":"0.0132673","vega":"0.000495353","theta":"-0.00168322","rho":"-0.000000022043","vanna":"-0.000143914","volga":"0.000361021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-92-P","mark_price":"1.77198291","mark_iv":"0.10634","delta":"-0.99735","greeks":{"delta":"-0.99735","gamma":"0.0132673","vega":"0.000495353","theta":"0.00208877","rho":"-0.0000764296","vanna":"-0.000143914","volga":"0.000361021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2504","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-92_5-C","mark_price":"0.001","mark_iv":"0.11591","delta":"0.00055","greeks":{"delta":"0.00055","gamma":"0.00283826","vega":"0.000115505","theta":"-0.000427287","rho":"-0.00000000433938","vanna":"-0.0000361168","volga":"0.000106305"},"last_traded_price":"0.696","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"68463","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"1500","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-92_5-P","mark_price":"2.27157246","mark_iv":"0.11591","delta":"-0.99951","greeks":{"delta":"-0.99951","gamma":"0.00283826","vega":"0.000115505","theta":"0.0033447","rho":"-0.000097978","vanna":"-0.0000361168","volga":"0.000106305"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2065","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-93-C","mark_price":"0.001","mark_iv":"0.12476","delta":"0.00011","greeks":{"delta":"0.00011","gamma":"0.000599837","vega":"0.000026274","theta":"-0.000104528","rho":"-0.000000000865718","vanna":"-0.00000862883","volga":"0.0000287147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-93-P","mark_price":"2.77149193","mark_iv":"0.12476","delta":"-0.99995","greeks":{"delta":"-0.99995","gamma":"0.000599837","vega":"0.000026274","theta":"0.00366746","rho":"-0.000119541","vanna":"-0.00000862883","volga":"0.0000287147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.176","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-93_5-C","mark_price":"0.001","mark_iv":"0.133","delta":"0.00002","greeks":{"delta":"0.00002","gamma":"0.000126507","vega":"0.00000590765","theta":"-0.0000250425","rho":"-0.000000000175038","vanna":"-0.00000200943","volga":"0.00000738409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-93_5-P","mark_price":"3.27147591","mark_iv":"0.133","delta":"-1.00004","greeks":{"delta":"-1.00004","gamma":"0.000126507","vega":"0.00000590765","theta":"0.00374695","rho":"-0.000141106","vanna":"-0.00000200943","volga":"0.00000738409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1532","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-94-C","mark_price":"0.001","mark_iv":"0.14075","delta":"0","greeks":{"delta":"0","gamma":"0.0000267579","vega":"0.00000132233","theta":"-0.00000592928","rho":"-0.0000000000358507","vanna":"-0.000000461754","volga":"0.00000184358"},"last_traded_price":"0.396","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"63154","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"1400","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-94-P","mark_price":"3.77147269","mark_iv":"0.14075","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.0000267579","vega":"0.00000132233","theta":"0.00376606","rho":"-0.000162672","vanna":"-0.000000461754","volga":"0.00000184358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1357","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-94_5-C","mark_price":"0.001","mark_iv":"0.14807","delta":"0","greeks":{"delta":"0","gamma":"0.00000569068","vega":"0.000000295847","theta":"-0.00000139508","rho":"-0.00000000000743399","vanna":"-0.00000010544","volga":"0.000000452018"},"last_traded_price":"0.36","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"18074.439558164","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"400","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-94_5-P","mark_price":"4.27147203","mark_iv":"0.14807","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.00000569068","vega":"0.000000295847","theta":"0.00377059","rho":"-0.000184238","vanna":"-0.00000010544","volga":"0.000000452018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1217","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-95-C","mark_price":"0.001","mark_iv":"0.15502","delta":"0","greeks":{"delta":"0","gamma":"0.0000012186","vega":"0.0000000663253","theta":"-0.000000327348","rho":"-0.00000000000155976","vanna":"-0.0000000240269","volga":"0.000000109612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-95-P","mark_price":"4.77147189","mark_iv":"0.15502","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.0000012186","vega":"0.0000000663253","theta":"0.00377166","rho":"-0.000205804","vanna":"-0.0000000240269","volga":"0.000000109612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1103","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-95_5-C","mark_price":"0.001","mark_iv":"0.16053","delta":"0","greeks":{"delta":"0","gamma":"0.000000217159","vega":"0.0000000122398","theta":"-0.0000000625453","rho":"-0.000000000000266214","vanna":"-0.00000000455565","volga":"0.0000000221142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-95_5-P","mark_price":"5.27142633","mark_iv":"0.16053","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.000000217159","vega":"0.0000000122398","theta":"0.00380085","rho":"-0.000227368","vanna":"-0.00000000455565","volga":"0.0000000221142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1008","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-96-C","mark_price":"0.001","mark_iv":"0.16798","delta":"0","greeks":{"delta":"0","gamma":"0.0000000571972","vega":"0.00000000337335","theta":"-0.0000000180337","rho":"-0.0000000000000709879","vanna":"-0.0000000012522","volga":"0.00000000634332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-96-P","mark_price":"5.77147186","mark_iv":"0.16798","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.0000000571972","vega":"0.00000000337335","theta":"0.00377197","rho":"-0.000248936","vanna":"-0.0000000012522","volga":"0.00000000634332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.093","future_funding_rate":"0.00005369","forward_rate":"0.015259","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-96_5-C","mark_price":"0.001","mark_iv":"0.17286","delta":"0","greeks":{"delta":"0","gamma":"0.00000000994307","vega":"0.000000000603469","theta":"-0.00000000331945","rho":"-0.000000000000011875","vanna":"-0.000000000229245","volga":"0.00000000122305"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-96_5-P","mark_price":"6.27142632","mark_iv":"0.17286","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.00000000994307","vega":"0.000000000603469","theta":"0.00380091","rho":"-0.000270501","vanna":"-0.000000000229245","volga":"0.00000000122305"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0862","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-97-C","mark_price":"0.001","mark_iv":"0.17867","delta":"0","greeks":{"delta":"0","gamma":"0.00000000215332","vega":"0.000000000135079","theta":"-0.000000000767863","rho":"-0.00000000000000254522","vanna":"-0.0000000000517272","volga":"0.000000000287542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-97-P","mark_price":"6.77142632","mark_iv":"0.17867","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.00000000215332","vega":"0.000000000135079","theta":"0.00380091","rho":"-0.000292067","vanna":"-0.0000000000517272","volga":"0.000000000287542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0803","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-98-C","mark_price":"0.001","mark_iv":"0.18967","delta":"0","greeks":{"delta":"0","gamma":"0.000000000103471","vega":"0.00000000000689038","theta":"-0.0000000000415711","rho":"-0.000000000000000120249","vanna":"-0.00000000000267329","volga":"0.0000000000159828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-98-P","mark_price":"7.77142632","mark_iv":"0.18967","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.000000000103471","vega":"0.00000000000689038","theta":"0.00380091","rho":"-0.000335199","vanna":"-0.00000000000267329","volga":"0.0000000000159828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0707","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-99-C","mark_price":"0.001","mark_iv":"0.19996","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000513458","vega":"0.000000000000360484","theta":"-0.00000000000229255","rho":"-0.0000000000000000058885","vanna":"-0.000000000000141287","volga":"0.00000000000089968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-9NOV26-99-P","mark_price":"8.77142632","mark_iv":"0.19996","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.00000000000513458","vega":"0.000000000000360484","theta":"0.00380091","rho":"-0.000378331","vanna":"-0.000000000000141287","volga":"0.00000000000089968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0632","future_funding_rate":"0.00005369","forward_rate":"0.015376","risk_free_rate":"0"},{"symbol":"CL-USD-PERP","mark_price":"89.89639069","delta":"0.99638","greeks":{"delta":"0.99638","gamma":"0","vega":"0"},"last_traded_price":"88.67","bid":"89.42","bid_size":"289.5","ask":"90.37","ask_size":"286.4","volume_24h":"11819.710999999998","total_volume":"5682238.872","created_at":1794116578154,"underlying_price":"90.22259","open_interest":"3235.4","funding_rate":"0.000053689105","price_change_rate_24h":"0.0042","external_fair_price":"90.22259","risk_free_rate":"0","open_interest_long":"1617.7","open_interest_short":"1617.7","funding_interval_minutes":480},{"symbol":"CRCL-USD-PERP","mark_price":"67.25920986","delta":"1.00063","greeks":{"delta":"1.00063","gamma":"0","vega":"0"},"last_traded_price":"66.698","bid":"67.239","bid_size":"161.9","ask":"67.3","ask_size":"161.7","volume_24h":"0","total_volume":"342163.0594","created_at":1794116578154,"underlying_price":"67.21677565","open_interest":"24","funding_rate":"0.000067092929","price_change_rate_24h":"-0.0024","external_fair_price":"67.26077419","risk_free_rate":"0","open_interest_long":"12","open_interest_short":"12","funding_interval_minutes":480},{"symbol":"DIME-USD","mark_price":"0.0369249","greeks":{"delta":"0","gamma":"0","vega":"0"},"last_traded_price":"0.0366","bid":"0.0366","bid_size":"13661","ask":"0.03725","ask_size":"690","volume_24h":"4448.980200000001","total_volume":"14339087.67265","created_at":1794116578154,"underlying_price":"0.0369249","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0075","risk_free_rate":"0"},{"symbol":"DOGE-USD-PERP","mark_price":"0.07100498","delta":"0.99927","greeks":{"delta":"0.99927","gamma":"0","vega":"0"},"last_traded_price":"0.07241","bid":"0.07101","bid_size":"153330","ask":"0.07106","ask_size":"153222","volume_24h":"0","total_volume":"2073726555.511530884","created_at":1794116578154,"underlying_price":"0.07105705","open_interest":"161843","funding_rate":"0.000075106766","price_change_rate_24h":"-0.0116","external_fair_price":"0.07101559","risk_free_rate":"0","open_interest_long":"80890","open_interest_short":"80953","funding_interval_minutes":480},{"symbol":"DRAM-USD-PERP","mark_price":"39.43783669","delta":"1.00082","greeks":{"delta":"1.00082","gamma":"0","vega":"0"},"last_traded_price":"47.509","bid":"39.431","bid_size":"276.1","ask":"39.464","ask_size":"275.8","volume_24h":"0","total_volume":"73752.4805","created_at":1794116578154,"underlying_price":"39.4053479","open_interest":"0","funding_rate":"0.000099553157","price_change_rate_24h":"-0.0004","external_fair_price":"39.43530635","risk_free_rate":"0","open_interest_long":"0","open_interest_short":"0","funding_interval_minutes":480},{"symbol":"ENA-USD-PERP","mark_price":"0.15403704","delta":"0.99938","greeks":{"delta":"0.99938","gamma":"0","vega":"0"},"last_traded_price":"0.1584","bid":"0.1539","bid_size":"70747","ask":"0.1541","ask_size":"70655","volume_24h":"328.98760000000004","total_volume":"676768425.576200084","created_at":1794116578154,"underlying_price":"0.154132","open_interest":"115652","funding_rate":"0.000087360027","price_change_rate_24h":"-0.0606","external_fair_price":"0.15403686","risk_free_rate":"0","open_interest_long":"57826","open_interest_short":"57826","funding_interval_minutes":480},{"symbol":"ETH-USD","mark_price":"2231.03308225","greeks":{"delta":"0","gamma":"0","vega":"0"},"last_traded_price":"2055","bid":"2060.01","bid_size":"0.6105","ask":"2569.99","ask_size":"0.0103","volume_24h":"21.1665","total_volume":"6806295.237098","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0064","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-1850-C","mark_price":"382.86381875","mark_iv":"1.11497","delta":"0.9887","greeks":{"delta":"0.9887","gamma":"0.000162967","vega":"0.0519158","theta":"-1.87424","rho":"-0.021977","vanna":"0.0000455033","volga":"0.00229918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0356","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-1850-P","mark_price":"0.78608879","mark_iv":"1.11497","delta":"-0.01177","greeks":{"delta":"-0.01177","gamma":"0.000162967","vega":"0.0519158","theta":"-1.37552","rho":"-0.0000451228","vanna":"0.0000455033","volga":"0.00229918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4395","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-1900-C","mark_price":"333.1782307","mark_iv":"1.02371","delta":"0.98327","greeks":{"delta":"0.98327","gamma":"0.00024607","vega":"0.0719729","theta":"-2.24846","rho":"-0.019125","vanna":"0.000064225","volga":"0.00303142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0405","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-1900-P","mark_price":"1.10050076","mark_iv":"1.02371","delta":"-0.0172","greeks":{"delta":"-0.0172","gamma":"0.00024607","vega":"0.0719729","theta":"-1.74974","rho":"-0.0000631706","vanna":"0.000064225","volga":"0.00303142"},"last_traded_price":"","bid":"0.99","bid_size":"25","bid_iv":"1.0135","ask":"1.97","ask_size":"25","ask_iv":"1.12909","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3858","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-1950-C","mark_price":"283.62870131","mark_iv":"0.92989","delta":"0.97504","greeks":{"delta":"0.97504","gamma":"0.00037719","vega":"0.100214","theta":"-2.70993","rho":"-0.0162808","vanna":"0.000090931","volga":"0.00396183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-1950-P","mark_price":"1.55097139","mark_iv":"0.92989","delta":"-0.02543","greeks":{"delta":"-0.02543","gamma":"0.00037719","vega":"0.100214","theta":"-2.21121","rho":"-0.0000890283","vanna":"0.000090931","volga":"0.00396183"},"last_traded_price":"","bid":"1.33","bid_size":"25","bid_iv":"0.91302","ask":"2.48","ask_size":"25","ask_iv":"1.01646","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3224","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2000-C","mark_price":"234.3021354","mark_iv":"0.83386","delta":"0.96203","greeks":{"delta":"0.96203","gamma":"0.000591905","vega":"0.14102","theta":"-3.28582","rho":"-0.0134493","vanna":"0.000129332","volga":"0.00510533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0554","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2000-P","mark_price":"2.22440546","mark_iv":"0.83386","delta":"-0.03844","greeks":{"delta":"-0.03844","gamma":"0.000591905","vega":"0.14102","theta":"-2.7871","rho":"-0.000127685","vanna":"0.000129332","volga":"0.00510533"},"last_traded_price":"","bid":"1.89","bid_size":"25","bid_iv":"0.81594","ask":"3.14","ask_size":"25","ask_iv":"0.8999","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2576","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2050-C","mark_price":"185.38605701","mark_iv":"0.73677","delta":"0.94015","greeks":{"delta":"0.94015","gamma":"0.000960633","vega":"0.202221","theta":"-4.02422","rho":"-0.0106415","vanna":"0.000184104","volga":"0.00637601"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0686","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2050-P","mark_price":"3.30832707","mark_iv":"0.73677","delta":"-0.06032","greeks":{"delta":"-0.06032","gamma":"0.000960633","vega":"0.202221","theta":"-3.5255","rho":"-0.000189903","vanna":"0.000184104","volga":"0.00637601"},"last_traded_price":"","bid":"2.98","bid_size":"25","bid_iv":"0.72957","ask":"4.17","ask_size":"25","ask_iv":"0.78677","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1941","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2060-C","mark_price":"175.68404133","mark_iv":"0.71743","delta":"0.93404","greeks":{"delta":"0.93404","gamma":"0.00106348","vega":"0.217992","theta":"-4.19786","rho":"-0.0100846","vanna":"0.000197318","volga":"0.00661725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2060-P","mark_price":"3.60631141","mark_iv":"0.71743","delta":"-0.06643","greeks":{"delta":"-0.06643","gamma":"0.00106348","vega":"0.217992","theta":"-3.69914","rho":"-0.000207008","vanna":"0.000197318","volga":"0.00661725"},"last_traded_price":"","bid":"3.22","bid_size":"25","bid_iv":"0.70893","ask":"4.45","ask_size":"25","ask_iv":"0.76428","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1825","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2080-C","mark_price":"156.4027934","mark_iv":"0.67906","delta":"0.91927","greeks":{"delta":"0.91927","gamma":"0.00130999","vega":"0.254162","theta":"-4.57704","rho":"-0.00897778","vanna":"0.000225786","volga":"0.00703872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.081","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2080-P","mark_price":"4.32506341","mark_iv":"0.67906","delta":"-0.0812","greeks":{"delta":"-0.0812","gamma":"0.00130999","vega":"0.254162","theta":"-4.07832","rho":"-0.000248266","vanna":"0.000225786","volga":"0.00703872"},"last_traded_price":"","bid":"3.79","bid_size":"25","bid_iv":"0.66586","ask":"5.1","ask_size":"25","ask_iv":"0.71726","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1594","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2100-C","mark_price":"137.34144773","mark_iv":"0.6414","delta":"0.90006","greeks":{"delta":"0.90006","gamma":"0.00162379","vega":"0.297573","theta":"-5.0035","rho":"-0.00788363","vanna":"0.000255965","volga":"0.00730671"},"last_traded_price":"","bid":"","bid_size":"","ask":"156.56","ask_size":"1","ask_iv":"1.10155","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0909","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2100-P","mark_price":"5.2637178","mark_iv":"0.6414","delta":"-0.10041","greeks":{"delta":"-0.10041","gamma":"0.00162379","vega":"0.297573","theta":"-4.50478","rho":"-0.000302146","vanna":"0.000255965","volga":"0.00730671"},"last_traded_price":"","bid":"4.54","bid_size":"25","bid_iv":"0.61663","ask":"6.19","ask_size":"25","ask_iv":"0.6718","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1401","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2120-C","mark_price":"118.59710971","mark_iv":"0.60488","delta":"0.87473","greeks":{"delta":"0.87473","gamma":"0.00202196","vega":"0.349442","theta":"-5.48027","rho":"-0.00680767","vanna":"0.000285153","volga":"0.00729737"},"last_traded_price":"","bid":"95.39","bid_size":"1","bid_iv":"0.05","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1033","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2120-P","mark_price":"6.51937978","mark_iv":"0.60488","delta":"-0.12574","greeks":{"delta":"-0.12574","gamma":"0.00202196","vega":"0.349442","theta":"-4.98155","rho":"-0.000374223","vanna":"0.000285153","volga":"0.00729737"},"last_traded_price":"","bid":"5.55","bid_size":"25","bid_iv":"0.57663","ask":"7.37","ask_size":"25","ask_iv":"0.62903","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.124","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2140-C","mark_price":"100.31590863","mark_iv":"0.57004","delta":"0.84101","greeks":{"delta":"0.84101","gamma":"0.00251991","vega":"0.410422","theta":"-6.00255","rho":"-0.0057583","vanna":"0.00030781","volga":"0.00684682"},"last_traded_price":"","bid":"78.25","bid_size":"1","bid_iv":"0.05","ask":"114.07","ask_size":"1","ask_iv":"0.85525","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1188","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2140-P","mark_price":"8.2381787","mark_iv":"0.57004","delta":"-0.15945","greeks":{"delta":"-0.15945","gamma":"0.00251991","vega":"0.410422","theta":"-5.50383","rho":"-0.000472885","vanna":"0.00030781","volga":"0.00684682"},"last_traded_price":"","bid":"7.14","bid_size":"25","bid_iv":"0.54251","ask":"8.95","ask_size":"25","ask_iv":"0.58701","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1089","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2150-C","mark_price":"91.41321798","mark_iv":"0.55346","delta":"0.82014","greeks":{"delta":"0.82014","gamma":"0.00280856","vega":"0.444129","theta":"-6.27496","rho":"-0.00524727","vanna":"0.000313815","volga":"0.00640218"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1281","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2150-P","mark_price":"9.33548801","mark_iv":"0.55346","delta":"-0.18033","greeks":{"delta":"-0.18033","gamma":"0.00280856","vega":"0.444129","theta":"-5.77625","rho":"-0.000535872","vanna":"0.000313815","volga":"0.00640218"},"last_traded_price":"","bid":"8.15","bid_size":"25","bid_iv":"0.52608","ask":"10.14","ask_size":"25","ask_iv":"0.57121","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1058","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2160-C","mark_price":"82.714168","mark_iv":"0.53757","delta":"0.79606","greeks":{"delta":"0.79606","gamma":"0.00312211","vega":"0.47953","theta":"-6.5486","rho":"-0.00474793","vanna":"0.000314101","volga":"0.00579054"},"last_traded_price":"","bid":"76.95","bid_size":"1","bid_iv":"0.40409","ask":"87.32","ask_size":"1","ask_iv":"0.62915","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1373","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2160-P","mark_price":"10.63643803","mark_iv":"0.53757","delta":"-0.20441","greeks":{"delta":"-0.20441","gamma":"0.00312211","vega":"0.47953","theta":"-6.04988","rho":"-0.000610549","vanna":"0.000314101","volga":"0.00579054"},"last_traded_price":"","bid":"9.45","bid_size":"25","bid_iv":"0.51228","ask":"11.57","ask_size":"25","ask_iv":"0.55667","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1081","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2175-C","mark_price":"70.14006086","mark_iv":"0.51522","delta":"0.75309","greeks":{"delta":"0.75309","gamma":"0.00362927","vega":"0.53425","theta":"-6.94421","rho":"-0.00402615","vanna":"0.000299367","volga":"0.00456265"},"last_traded_price":"","bid":"64.74","bid_size":"1","bid_iv":"0.40821","ask":"74.82","ask_size":"1","ask_iv":"0.60012","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1557","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2175-P","mark_price":"13.06233093","mark_iv":"0.51522","delta":"-0.24738","greeks":{"delta":"-0.24738","gamma":"0.00362927","vega":"0.53425","theta":"-6.44549","rho":"-0.000749799","vanna":"0.000299367","volga":"0.00456265"},"last_traded_price":"","bid":"11.64","bid_size":"25","bid_iv":"0.48817","ask":"14.32","ask_size":"25","ask_iv":"0.53843","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1051","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2180-C","mark_price":"66.09959387","mark_iv":"0.50822","delta":"0.73677","greeks":{"delta":"0.73677","gamma":"0.00380416","vega":"0.552389","theta":"-7.06686","rho":"-0.00379423","vanna":"0.000289321","volga":"0.00408188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1642","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2180-P","mark_price":"14.0218639","mark_iv":"0.50822","delta":"-0.26369","greeks":{"delta":"-0.26369","gamma":"0.00380416","vega":"0.552389","theta":"-6.56814","rho":"-0.000804878","vanna":"0.000289321","volga":"0.00408188"},"last_traded_price":"","bid":"12.54","bid_size":"25","bid_iv":"0.481","ask":"15.33","ask_size":"25","ask_iv":"0.53159","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1064","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2200-C","mark_price":"50.8776443","mark_iv":"0.48285","delta":"0.66087","greeks":{"delta":"0.66087","gamma":"0.00448866","vega":"0.61925","theta":"-7.46505","rho":"-0.00292046","vanna":"0.000216946","volga":"0.00200374"},"last_traded_price":"","bid":"46.41","bid_size":"1","bid_iv":"0.40969","ask":"55.13","ask_size":"1","ask_iv":"0.55086","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1957","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2200-P","mark_price":"18.79991438","mark_iv":"0.48285","delta":"-0.3396","greeks":{"delta":"-0.3396","gamma":"0.00448866","vega":"0.61925","theta":"-6.96633","rho":"-0.00107915","vanna":"0.000216946","volga":"0.00200374"},"last_traded_price":"","bid":"17.03","bid_size":"25","bid_iv":"0.45401","ask":"20.31","ask_size":"25","ask_iv":"0.50702","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1139","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2220-C","mark_price":"37.51528442","mark_iv":"0.46231","delta":"0.56871","greeks":{"delta":"0.56871","gamma":"0.00503218","vega":"0.664701","theta":"-7.61702","rho":"-0.00215344","vanna":"0.0000885397","volga":"0.000340581"},"last_traded_price":"","bid":"33.32","bid_size":"1","bid_iv":"0.39908","ask":"41.52","ask_size":"1","ask_iv":"0.52248","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2343","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2220-P","mark_price":"25.43755446","mark_iv":"0.46231","delta":"-0.43176","greeks":{"delta":"-0.43176","gamma":"0.00503218","vega":"0.664701","theta":"-7.11831","rho":"-0.00146016","vanna":"0.0000885397","volga":"0.000340581"},"last_traded_price":"","bid":"23.15","bid_size":"1","bid_iv":"0.42746","ask":"27.49","ask_size":"25","ask_iv":"0.49275","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1287","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2225-C","mark_price":"34.51800868","mark_iv":"0.45802","delta":"0.5436","greeks":{"delta":"0.5436","gamma":"0.00512491","vega":"0.670668","theta":"-7.60168","rho":"-0.00198139","vanna":"0.0000486804","volga":"0.000118244"},"last_traded_price":"","bid":"30.45","bid_size":"1","bid_iv":"0.39733","ask":"38.29","ask_size":"1","ask_iv":"0.51424","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2424","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2225-P","mark_price":"27.44027875","mark_iv":"0.45802","delta":"-0.45687","greeks":{"delta":"-0.45687","gamma":"0.00512491","vega":"0.670668","theta":"-7.10296","rho":"-0.00157512","vanna":"0.0000486804","volga":"0.000118244"},"last_traded_price":"","bid":"24.7","bid_size":"1","bid_iv":"0.41715","ask":"29.68","ask_size":"25","ask_iv":"0.49141","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1312","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2240-C","mark_price":"26.43565454","mark_iv":"0.44733","delta":"0.46532","greeks":{"delta":"0.46532","gamma":"0.00525831","vega":"0.672072","theta":"-7.40661","rho":"-0.00151745","vanna":"-0.0000818082","volga":"0.000159871"},"last_traded_price":"","bid":"24.17","bid_size":"25","bid_iv":"0.41361","ask":"29.16","ask_size":"1","ask_iv":"0.48785","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2777","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2240-P","mark_price":"34.35792453","mark_iv":"0.44733","delta":"-0.53515","greeks":{"delta":"-0.53515","gamma":"0.00525831","vega":"0.672072","theta":"-6.90789","rho":"-0.0019722","vanna":"-0.0000818082","volga":"0.000159871"},"last_traded_price":"","bid":"30.56","bid_size":"1","bid_iv":"0.39078","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1398","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2250-C","mark_price":"21.83318528","mark_iv":"0.4421","delta":"0.41235","greeks":{"delta":"0.41235","gamma":"0.00521099","vega":"0.658231","theta":"-7.15024","rho":"-0.00125326","vanna":"-0.000170512","volga":"0.000844576"},"last_traded_price":"","bid":"20.31","bid_size":"25","bid_iv":"0.41892","ask":"24.1","ask_size":"25","ask_iv":"0.47647","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3004","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2250-P","mark_price":"39.75545537","mark_iv":"0.4421","delta":"-0.58812","greeks":{"delta":"-0.58812","gamma":"0.00521099","vega":"0.658231","theta":"-6.65152","rho":"-0.00228203","vanna":"-0.000170512","volga":"0.000844576"},"last_traded_price":"","bid":"35.97","bid_size":"1","bid_iv":"0.38435","ask":"44.24","ask_size":"1","ask_iv":"0.50997","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.144","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2260-C","mark_price":"17.86098936","mark_iv":"0.43842","delta":"0.36047","greeks":{"delta":"0.36047","gamma":"0.00505216","vega":"0.632854","theta":"-6.80103","rho":"-0.00102525","vanna":"-0.000252901","volga":"0.00201804"},"last_traded_price":"","bid":"16.76","bid_size":"25","bid_iv":"0.42107","ask":"19.75","ask_size":"25","ask_iv":"0.46824","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3226","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2260-P","mark_price":"45.78325942","mark_iv":"0.43842","delta":"-0.64","greeks":{"delta":"-0.64","gamma":"0.00505216","vega":"0.632854","theta":"-6.30232","rho":"-0.00262803","vanna":"-0.000252901","volga":"0.00201804"},"last_traded_price":"","bid":"41.71","bid_size":"1","bid_iv":"0.37327","ask":"50.63","ask_size":"1","ask_iv":"0.51422","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1465","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2275-C","mark_price":"13.02852539","mark_iv":"0.43582","delta":"0.28776","greeks":{"delta":"0.28776","gamma":"0.00463084","vega":"0.576635","theta":"-6.14079","rho":"-0.000747859","vanna":"-0.000351891","volga":"0.00439913"},"last_traded_price":"","bid":"12.1","bid_size":"25","bid_iv":"0.4197","ask":"14.91","ask_size":"25","ask_iv":"0.46817","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3521","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2275-P","mark_price":"55.95079544","mark_iv":"0.43582","delta":"-0.71271","greeks":{"delta":"-0.71271","gamma":"0.00463084","vega":"0.576635","theta":"-5.64207","rho":"-0.00321167","vanna":"-0.000351891","volga":"0.00439913"},"last_traded_price":"","bid":"51.49","bid_size":"1","bid_iv":"0.35552","ask":"61.08","ask_size":"1","ask_iv":"0.52234","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1477","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2280-C","mark_price":"11.69559675","mark_iv":"0.43572","delta":"0.26546","greeks":{"delta":"0.26546","gamma":"0.00445223","vega":"0.554269","theta":"-5.89575","rho":"-0.000671347","vanna":"-0.000376309","volga":"0.00526385"},"last_traded_price":"","bid":"10.84","bid_size":"25","bid_iv":"0.42025","ask":"13.41","ask_size":"25","ask_iv":"0.46632","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3647","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2280-P","mark_price":"59.61786683","mark_iv":"0.43572","delta":"-0.73501","greeks":{"delta":"-0.73501","gamma":"0.00445223","vega":"0.554269","theta":"-5.39703","rho":"-0.00342216","vanna":"-0.000376309","volga":"0.00526385"},"last_traded_price":"","bid":"55.06","bid_size":"1","bid_iv":"0.34921","ask":"65.04","ask_size":"1","ask_iv":"0.52999","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1473","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2300-C","mark_price":"7.55071434","mark_iv":"0.43901","delta":"0.18827","greeks":{"delta":"0.18827","gamma":"0.00363702","vega":"0.456197","theta":"-4.87328","rho":"-0.000433423","vanna":"-0.000427526","volga":"0.00843771"},"last_traded_price":"","bid":"6.71","bid_size":"25","bid_iv":"0.42031","ask":"9.06","ask_size":"25","ask_iv":"0.47126","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3951","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2300-P","mark_price":"75.47298438","mark_iv":"0.43901","delta":"-0.8122","greeks":{"delta":"-0.8122","gamma":"0.00363702","vega":"0.456197","theta":"-4.37456","rho":"-0.00433227","vanna":"-0.000427526","volga":"0.00843771"},"last_traded_price":"","bid":"70.72","bid_size":"1","bid_iv":"0.31809","ask":"81.07","ask_size":"1","ask_iv":"0.55182","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1419","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2320-C","mark_price":"4.90090217","mark_iv":"0.44772","delta":"0.13099","greeks":{"delta":"0.13099","gamma":"0.00281047","vega":"0.359517","theta":"-3.90657","rho":"-0.00028132","vanna":"-0.000416042","volga":"0.0104144"},"last_traded_price":"","bid":"4.13","bid_size":"25","bid_iv":"0.4256","ask":"6.14","ask_size":"25","ask_iv":"0.48074","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4161","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2320-P","mark_price":"92.82317221","mark_iv":"0.44772","delta":"-0.86948","greeks":{"delta":"-0.86948","gamma":"0.00281047","vega":"0.359517","theta":"-3.40785","rho":"-0.0053282","vanna":"-0.000416042","volga":"0.0104144"},"last_traded_price":"","bid":"87.69","bid_size":"1","bid_iv":"0.05","ask":"98.65","ask_size":"1","ask_iv":"0.58634","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1321","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2325-C","mark_price":"4.41186412","mark_iv":"0.45065","delta":"0.11955","greeks":{"delta":"0.11955","gamma":"0.00261949","vega":"0.337284","theta":"-3.68695","rho":"-0.000253248","vanna":"-0.000406471","volga":"0.0106783"},"last_traded_price":"","bid":"3.79","bid_size":"25","bid_iv":"0.43169","ask":"5.53","ask_size":"25","ask_iv":"0.48234","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4218","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2325-P","mark_price":"97.33413416","mark_iv":"0.45065","delta":"-0.88092","greeks":{"delta":"-0.88092","gamma":"0.00261949","vega":"0.337284","theta":"-3.18823","rho":"-0.00558714","vanna":"-0.000406471","volga":"0.0106783"},"last_traded_price":"","bid":"80.62","bid_size":"1","bid_iv":"0.05","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1276","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2340-C","mark_price":"3.25264939","mark_iv":"0.46107","delta":"0.09111","greeks":{"delta":"0.09111","gamma":"0.00210289","vega":"0.277024","theta":"-3.09355","rho":"-0.000186707","vanna":"-0.000368727","volga":"0.010976"},"last_traded_price":"","bid":"2.58","bid_size":"25","bid_iv":"0.43546","ask":"4.14","ask_size":"1","ask_iv":"0.49133","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4233","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2340-P","mark_price":"111.17491944","mark_iv":"0.46107","delta":"-0.90936","greeks":{"delta":"-0.90936","gamma":"0.00210289","vega":"0.277024","theta":"-2.59484","rho":"-0.00638162","vanna":"-0.000368727","volga":"0.010976"},"last_traded_price":"","bid":"93.68","bid_size":"1","bid_iv":"0.05","ask":"127.77","ask_size":"1","ask_iv":"0.84967","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.119","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2350-C","mark_price":"2.68203214","mark_iv":"0.46921","delta":"0.07633","greeks":{"delta":"0.07633","gamma":"0.00180912","vega":"0.242533","theta":"-2.7538","rho":"-0.000153953","vanna":"-0.000339645","volga":"0.0108392"},"last_traded_price":"","bid":"2.12","bid_size":"25","bid_iv":"0.44471","ask":"3.38","ask_size":"1","ask_iv":"0.49641","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4221","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2350-P","mark_price":"120.60430221","mark_iv":"0.46921","delta":"-0.92414","greeks":{"delta":"-0.92414","gamma":"0.00180912","vega":"0.242533","theta":"-2.25509","rho":"-0.00692289","vanna":"-0.000339645","volga":"0.0108392"},"last_traded_price":"","bid":"102.23","bid_size":"1","bid_iv":"0.05","ask":"138.44","ask_size":"1","ask_iv":"0.90328","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.113","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2360-C","mark_price":"2.23198663","mark_iv":"0.47819","delta":"0.06427","greeks":{"delta":"0.06427","gamma":"0.00155517","vega":"0.212476","theta":"-2.45674","rho":"-0.00012812","vanna":"-0.000309965","volga":"0.0105122"},"last_traded_price":"","bid":"1.66","bid_size":"25","bid_iv":"0.44906","ask":"3.11","ask_size":"25","ask_iv":"0.51593","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4201","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2360-P","mark_price":"130.15425668","mark_iv":"0.47819","delta":"-0.9362","greeks":{"delta":"-0.9362","gamma":"0.00155517","vega":"0.212476","theta":"-1.95802","rho":"-0.00747107","vanna":"-0.000309965","volga":"0.0105122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1073","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2375-C","mark_price":"1.72531593","mark_iv":"0.49298","delta":"0.05021","greeks":{"delta":"0.05021","gamma":"0.001242","vega":"0.17494","theta":"-2.08315","rho":"-0.000099036","vanna":"-0.000267275","volga":"0.00979731"},"last_traded_price":"","bid":"1.38","bid_size":"25","bid_iv":"0.46331","ask":"2.62","ask_size":"25","ask_iv":"0.52868","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4088","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2375-P","mark_price":"144.64758598","mark_iv":"0.49298","delta":"-0.95026","greeks":{"delta":"-0.95026","gamma":"0.001242","vega":"0.17494","theta":"-1.58444","rho":"-0.00830301","vanna":"-0.000267275","volga":"0.00979731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1003","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2380-C","mark_price":"1.59108319","mark_iv":"0.49822","delta":"0.0464","greeks":{"delta":"0.0464","gamma":"0.00115364","vega":"0.16422","theta":"-1.97567","rho":"-0.0000913308","vanna":"-0.000253939","volga":"0.00952402"},"last_traded_price":"","bid":"1.22","bid_size":"25","bid_iv":"0.46131","ask":"2.44","ask_size":"25","ask_iv":"0.52994","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4038","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2380-P","mark_price":"149.51335324","mark_iv":"0.49822","delta":"-0.95407","greeks":{"delta":"-0.95407","gamma":"0.00115364","vega":"0.16422","theta":"-1.47695","rho":"-0.00858231","vanna":"-0.000253939","volga":"0.00952402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0975","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2400-C","mark_price":"1.1779436","mark_iv":"0.52041","delta":"0.0344","greeks":{"delta":"0.0344","gamma":"0.000866033","vega":"0.12877","theta":"-1.61638","rho":"-0.0000676159","vanna":"-0.000206225","volga":"0.00837365"},"last_traded_price":"","bid":"0.97","bid_size":"25","bid_iv":"0.50062","ask":"1.89","ask_size":"25","ask_iv":"0.56526","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3758","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2400-P","mark_price":"169.10021366","mark_iv":"0.52041","delta":"-0.96607","greeks":{"delta":"-0.96607","gamma":"0.000866033","vega":"0.12877","theta":"-1.11766","rho":"-0.00970663","vanna":"-0.000206225","volga":"0.00837365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0867","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2420-C","mark_price":"0.90272138","mark_iv":"0.54411","delta":"0.02619","greeks":{"delta":"0.02619","gamma":"0.000660678","vega":"0.10271","theta":"-1.34675","rho":"-0.0000518177","vanna":"-0.000167652","volga":"0.00725727"},"last_traded_price":"","bid":"0.68","bid_size":"25","bid_iv":"0.51163","ask":"1.64","ask_size":"25","ask_iv":"0.59317","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3456","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2420-P","mark_price":"188.82499142","mark_iv":"0.54411","delta":"-0.97428","greeks":{"delta":"-0.97428","gamma":"0.000660678","vega":"0.10271","theta":"-0.848029","rho":"-0.0108389","vanna":"-0.000167652","volga":"0.00725727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0795","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2425-C","mark_price":"0.84873664","mark_iv":"0.55021","delta":"0.02456","greeks":{"delta":"0.02456","gamma":"0.000619121","vega":"0.0973289","theta":"-1.29022","rho":"-0.0000487189","vanna":"-0.000159327","volga":"0.00699479"},"last_traded_price":"","bid":"0.62","bid_size":"25","bid_iv":"0.51572","ask":"1.56","ask_size":"25","ask_iv":"0.60019","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3372","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2425-P","mark_price":"193.77100668","mark_iv":"0.55021","delta":"-0.97591","greeks":{"delta":"-0.97591","gamma":"0.000619121","vega":"0.0973289","theta":"-0.791506","rho":"-0.0111228","vanna":"-0.000159327","volga":"0.00699479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0776","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2450-C","mark_price":"0.63954404","mark_iv":"0.58142","delta":"0.0182","greeks":{"delta":"0.0182","gamma":"0.000454641","vega":"0.0755252","theta":"-1.057","rho":"-0.0000367109","vanna":"-0.00012441","volga":"0.00580862"},"last_traded_price":"","bid":"0.54","bid_size":"25","bid_iv":"0.56157","ask":"1.36","ask_size":"25","ask_iv":"0.64772","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2897","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2450-P","mark_price":"218.56181409","mark_iv":"0.58142","delta":"-0.98227","greeks":{"delta":"-0.98227","gamma":"0.000454641","vega":"0.0755252","theta":"-0.558281","rho":"-0.0125458","vanna":"-0.00012441","volga":"0.00580862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.069","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2475-C","mark_price":"0.49932659","mark_iv":"0.61331","delta":"0.01391","greeks":{"delta":"0.01391","gamma":"0.000342328","vega":"0.0599869","theta":"-0.884919","rho":"-0.0000286622","vanna":"-0.000098487","volga":"0.00483408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2395","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2475-P","mark_price":"243.42159664","mark_iv":"0.61331","delta":"-0.98656","greeks":{"delta":"-0.98656","gamma":"0.000342328","vega":"0.0599869","theta":"-0.386202","rho":"-0.0139728","vanna":"-0.000098487","volga":"0.00483408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0612","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2500-C","mark_price":"0.40069584","mark_iv":"0.64538","delta":"0.0109","greeks":{"delta":"0.0109","gamma":"0.000263476","vega":"0.0485842","theta":"-0.753717","rho":"-0.0000230006","vanna":"-0.0000790494","volga":"0.0040455"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1885","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2500-P","mark_price":"268.3229659","mark_iv":"0.64538","delta":"-0.98956","greeks":{"delta":"-0.98956","gamma":"0.000263476","vega":"0.0485842","theta":"-0.255","rho":"-0.0154022","vanna":"-0.0000790494","volga":"0.0040455"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0562","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2550-C","mark_price":"0.27342887","mark_iv":"0.70882","delta":"0.00709","greeks":{"delta":"0.00709","gamma":"0.000164548","vega":"0.0333248","theta":"-0.567249","rho":"-0.0000156953","vanna":"-0.0000528174","volga":"0.00289021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0893","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2550-P","mark_price":"318.19569893","mark_iv":"0.70882","delta":"-0.99338","greeks":{"delta":"-0.99338","gamma":"0.000164548","vega":"0.0333248","theta":"-0.068532","rho":"-0.018265","vanna":"-0.0000528174","volga":"0.00289021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0472","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2600-C","mark_price":"0.19615338","mark_iv":"0.77015","delta":"0.00486","greeks":{"delta":"0.00486","gamma":"0.000108327","vega":"0.0238369","theta":"-0.44053","rho":"-0.0000112595","vanna":"-0.0000366807","volga":"0.00211605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2600-P","mark_price":"368.11842343","mark_iv":"0.77015","delta":"-0.99561","greeks":{"delta":"-0.99561","gamma":"0.000108327","vega":"0.0238369","theta":"0.0581876","rho":"-0.0211306","vanna":"-0.0000366807","volga":"0.00211605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0407","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2650-C","mark_price":"0.14502795","mark_iv":"0.82876","delta":"0.00345","greeks":{"delta":"0.00345","gamma":"0.0000740315","vega":"0.0175299","theta":"-0.348424","rho":"-0.00000832484","vanna":"-0.0000262122","volga":"0.00158011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0866","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2650-P","mark_price":"418.067298","mark_iv":"0.82876","delta":"-0.99702","greeks":{"delta":"-0.99702","gamma":"0.0000740315","vega":"0.0175299","theta":"0.150293","rho":"-0.0239978","vanna":"-0.0000262122","volga":"0.00158011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0357","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2700-C","mark_price":"0.10930451","mark_iv":"0.88448","delta":"0.0025","greeks":{"delta":"0.0025","gamma":"0.0000519991","vega":"0.0131407","theta":"-0.278617","rho":"-0.00000627426","vanna":"-0.0000191361","volga":"0.00119823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1626","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2700-P","mark_price":"468.03157456","mark_iv":"0.88448","delta":"-0.99796","greeks":{"delta":"-0.99796","gamma":"0.0000519991","vega":"0.0131407","theta":"0.2201","rho":"-0.0268658","vanna":"-0.0000191361","volga":"0.00119823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0317","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2750-C","mark_price":"0.08345808","mark_iv":"0.93737","delta":"0.00185","greeks":{"delta":"0.00185","gamma":"0.0000372932","vega":"0.00998799","theta":"-0.224353","rho":"-0.00000479063","vanna":"-0.0000142023","volga":"0.000919744"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2318","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2750-P","mark_price":"518.00572813","mark_iv":"0.93737","delta":"-0.99862","greeks":{"delta":"-0.99862","gamma":"0.0000372932","vega":"0.00998799","theta":"0.274364","rho":"-0.0297344","vanna":"-0.0000142023","volga":"0.000919744"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0285","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2800-C","mark_price":"0.06432648","mark_iv":"0.9876","delta":"0.00139","greeks":{"delta":"0.00139","gamma":"0.0000271906","vega":"0.00767245","theta":"-0.181519","rho":"-0.00000369245","vanna":"-0.0000106798","volga":"0.000712945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.296","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2800-P","mark_price":"567.98659653","mark_iv":"0.9876","delta":"-0.99908","greeks":{"delta":"-0.99908","gamma":"0.0000271906","vega":"0.00767245","theta":"0.317198","rho":"-0.0326034","vanna":"-0.0000106798","volga":"0.000712945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.026","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2850-C","mark_price":"0.0499432","mark_iv":"1.03534","delta":"0.00105","greeks":{"delta":"0.00105","gamma":"0.0000200931","vega":"0.00594383","theta":"-0.147382","rho":"-0.00000286682","vanna":"-0.0000081179","volga":"0.00055716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3518","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2850-P","mark_price":"617.97221325","mark_iv":"1.03534","delta":"-0.99942","greeks":{"delta":"-0.99942","gamma":"0.0000200931","vega":"0.00594383","theta":"0.351335","rho":"-0.0354726","vanna":"-0.0000081179","volga":"0.00055716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0235","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2900-C","mark_price":"0.03900828","mark_iv":"1.08079","delta":"0.0008","greeks":{"delta":"0.0008","gamma":"0.0000150171","vega":"0.00463725","theta":"-0.120005","rho":"-0.00000223914","vanna":"-0.00000622691","volga":"0.000438442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4148","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2900-P","mark_price":"667.96127834","mark_iv":"1.08079","delta":"-0.99967","greeks":{"delta":"-0.99967","gamma":"0.0000150171","vega":"0.00463725","theta":"0.378712","rho":"-0.0383421","vanna":"-0.00000622691","volga":"0.000438442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.022","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2950-C","mark_price":"0.03062428","mark_iv":"1.12413","delta":"0.00062","greeks":{"delta":"0.00062","gamma":"0.000011333","vega":"0.00363994","theta":"-0.0979545","rho":"-0.00000175788","vanna":"-0.00000481408","volga":"0.000347106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4624","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-2950-P","mark_price":"717.95289433","mark_iv":"1.12413","delta":"-0.99985","greeks":{"delta":"-0.99985","gamma":"0.000011333","vega":"0.00363994","theta":"0.400763","rho":"-0.0412117","vanna":"-0.00000481408","volga":"0.000347106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0202","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-3000-C","mark_price":"0.02415242","mark_iv":"1.16553","delta":"0.00048","greeks":{"delta":"0.00048","gamma":"0.00000862592","vega":"0.00287253","theta":"-0.0801361","rho":"-0.00000138639","vanna":"-0.00000374767","volga":"0.000276274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5227","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-10NOV26-3000-P","mark_price":"767.94642247","mark_iv":"1.16553","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00000862592","vega":"0.00287253","theta":"0.418581","rho":"-0.0440814","vanna":"-0.00000374767","volga":"0.000276274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0188","future_funding_rate":"0.00009221","forward_rate":"0.081553","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-1850-C","mark_price":"384.16570341","mark_iv":"1.03185","delta":"0.97918","greeks":{"delta":"0.97918","gamma":"0.000242322","vega":"0.105539","theta":"-2.19981","rho":"-0.0325768","vanna":"0.0000884809","volga":"0.0039975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-1850-P","mark_price":"1.73944158","mark_iv":"1.03185","delta":"-0.02145","greeks":{"delta":"-0.02145","gamma":"0.000242322","vega":"0.105539","theta":"-1.74956","rho":"-0.000147503","vanna":"0.0000884809","volga":"0.0039975"},"last_traded_price":"","bid":"1.27","bid_size":"25","bid_iv":"0.98865","ask":"2.3","ask_size":"25","ask_iv":"1.08654","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-1900-C","mark_price":"334.63133342","mark_iv":"0.94272","delta":"0.97194","greeks":{"delta":"0.97194","gamma":"0.000338546","vega":"0.134711","theta":"-2.48886","rho":"-0.0283764","vanna":"0.000116178","volga":"0.00492656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-1900-P","mark_price":"2.20507162","mark_iv":"0.94272","delta":"-0.02869","greeks":{"delta":"-0.02869","gamma":"0.000338546","vega":"0.134711","theta":"-2.03861","rho":"-0.000186988","vanna":"0.000116178","volga":"0.00492656"},"last_traded_price":"","bid":"1.81","bid_size":"25","bid_iv":"0.91818","ask":"2.93","ask_size":"25","ask_iv":"0.99895","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-1950-C","mark_price":"285.30505814","mark_iv":"0.85529","delta":"0.96112","greeks":{"delta":"0.96112","gamma":"0.000485544","vega":"0.175285","theta":"-2.85433","rho":"-0.0241936","vanna":"0.000154137","volga":"0.00604114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-1950-P","mark_price":"2.87879632","mark_iv":"0.85529","delta":"-0.03951","greeks":{"delta":"-0.03951","gamma":"0.000485544","vega":"0.175285","theta":"-2.40407","rho":"-0.000244119","vanna":"0.000154137","volga":"0.00604114"},"last_traded_price":"","bid":"2.49","bid_size":"25","bid_iv":"0.83936","ask":"3.71","ask_size":"25","ask_iv":"0.90689","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2000-C","mark_price":"236.35823742","mark_iv":"0.77104","delta":"0.94398","greeks":{"delta":"0.94398","gamma":"0.000718819","vega":"0.233938","theta":"-3.33861","rho":"-0.0200429","vanna":"0.000205746","volga":"0.00727064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2000-P","mark_price":"3.93197561","mark_iv":"0.77104","delta":"-0.05664","greeks":{"delta":"-0.05664","gamma":"0.000718819","vega":"0.233938","theta":"-2.88835","rho":"-0.000333427","vanna":"0.000205746","volga":"0.00727064"},"last_traded_price":"","bid":"3.53","bid_size":"25","bid_iv":"0.76132","ask":"4.89","ask_size":"25","ask_iv":"0.81799","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2050-C","mark_price":"188.1513902","mark_iv":"0.69209","delta":"0.91515","greeks":{"delta":"0.91515","gamma":"0.00109916","vega":"0.321091","theta":"-4.00167","rho":"-0.015955","vanna":"0.000271529","volga":"0.00829618"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2050-P","mark_price":"5.7251284","mark_iv":"0.69209","delta":"-0.08548","greeks":{"delta":"-0.08548","gamma":"0.00109916","vega":"0.321091","theta":"-3.55142","rho":"-0.000485485","vanna":"0.000271529","volga":"0.00829618"},"last_traded_price":"","bid":"5.22","bid_size":"25","bid_iv":"0.68501","ask":"6.79","ask_size":"25","ask_iv":"0.73329","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2080-C","mark_price":"159.87706714","mark_iv":"0.64843","delta":"0.88823","greeks":{"delta":"0.88823","gamma":"0.00143371","vega":"0.392398","theta":"-4.51","rho":"-0.0135574","vanna":"0.000313157","volga":"0.00848342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2080-P","mark_price":"7.45080534","mark_iv":"0.64843","delta":"-0.1124","greeks":{"delta":"-0.1124","gamma":"0.00143371","vega":"0.392398","theta":"-4.05975","rho":"-0.00063182","vanna":"0.000313157","volga":"0.00848342"},"last_traded_price":"","bid":"7.04","bid_size":"25","bid_iv":"0.64112","ask":"8.57","ask_size":"25","ask_iv":"0.67952","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2100-C","mark_price":"141.46181141","mark_iv":"0.62131","delta":"0.86431","greeks":{"delta":"0.86431","gamma":"0.00171258","vega":"0.449121","theta":"-4.89666","rho":"-0.0119958","vanna":"0.00033703","volga":"0.00825182"},"last_traded_price":"","bid":"112.74","bid_size":"1","bid_iv":"0.05","ask":"161.11","ask_size":"1","ask_iv":"0.97611","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2100-P","mark_price":"9.0355496","mark_iv":"0.62131","delta":"-0.13631","greeks":{"delta":"-0.13631","gamma":"0.00171258","vega":"0.449121","theta":"-4.44641","rho":"-0.000766205","vanna":"0.00033703","volga":"0.00825182"},"last_traded_price":"","bid":"8.47","bid_size":"25","bid_iv":"0.60848","ask":"10.25","ask_size":"25","ask_iv":"0.64764","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2120-C","mark_price":"123.53334276","mark_iv":"0.59607","delta":"0.83421","greeks":{"delta":"0.83421","gamma":"0.00203873","vega":"0.512928","theta":"-5.31437","rho":"-0.0104755","vanna":"0.000352516","volga":"0.00761969"},"last_traded_price":"","bid":"95.49","bid_size":"1","bid_iv":"0.05","ask":"140.49","ask_size":"1","ask_iv":"0.88189","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2120-P","mark_price":"11.10708092","mark_iv":"0.59607","delta":"-0.16642","greeks":{"delta":"-0.16642","gamma":"0.00203873","vega":"0.512928","theta":"-4.86411","rho":"-0.000941868","vanna":"0.000352516","volga":"0.00761969"},"last_traded_price":"","bid":"10.46","bid_size":"25","bid_iv":"0.58341","ask":"12.54","ask_size":"25","ask_iv":"0.62354","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2140-C","mark_price":"106.25111563","mark_iv":"0.57295","delta":"0.7966","greeks":{"delta":"0.7966","gamma":"0.0024075","vega":"0.582214","theta":"-5.74714","rho":"-0.00900998","vanna":"0.000353009","volga":"0.00651952"},"last_traded_price":"","bid":"","bid_size":"","ask":"111.19","ask_size":"1","ask_iv":"0.65444","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2140-P","mark_price":"13.82485384","mark_iv":"0.57295","delta":"-0.20402","greeks":{"delta":"-0.20402","gamma":"0.0024075","vega":"0.582214","theta":"-5.29688","rho":"-0.00117233","vanna":"0.000353009","volga":"0.00651952"},"last_traded_price":"","bid":"12.9","bid_size":"25","bid_iv":"0.557","ask":"15.14","ask_size":"25","ask_iv":"0.59535","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2150-C","mark_price":"97.91274945","mark_iv":"0.56226","delta":"0.77461","greeks":{"delta":"0.77461","gamma":"0.00260365","vega":"0.617907","theta":"-5.96094","rho":"-0.00830289","vanna":"0.000345162","volga":"0.00579473"},"last_traded_price":"","bid":"92.02","bid_size":"1","bid_iv":"0.46137","ask":"102.76","ask_size":"1","ask_iv":"0.63833","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2150-P","mark_price":"15.48648763","mark_iv":"0.56226","delta":"-0.22602","greeks":{"delta":"-0.22602","gamma":"0.00260365","vega":"0.617907","theta":"-5.51068","rho":"-0.00131324","vanna":"0.000345162","volga":"0.00579473"},"last_traded_price":"","bid":"14.43","bid_size":"25","bid_iv":"0.54511","ask":"16.82","ask_size":"25","ask_iv":"0.58373","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2160-C","mark_price":"89.81301961","mark_iv":"0.5522","delta":"0.75032","greeks":{"delta":"0.75032","gamma":"0.00280372","vega":"0.653481","theta":"-6.16691","rho":"-0.00761605","vanna":"0.000330548","volga":"0.00497061"},"last_traded_price":"","bid":"84.08","bid_size":"1","bid_iv":"0.46077","ask":"94.63","ask_size":"1","ask_iv":"0.62414","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2160-P","mark_price":"17.38675776","mark_iv":"0.5522","delta":"-0.25031","greeks":{"delta":"-0.25031","gamma":"0.00280372","vega":"0.653481","theta":"-5.71666","rho":"-0.00147438","vanna":"0.000330548","volga":"0.00497061"},"last_traded_price":"","bid":"16.18","bid_size":"25","bid_iv":"0.53369","ask":"18.74","ask_size":"25","ask_iv":"0.57285","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2175-C","mark_price":"78.17665348","mark_iv":"0.53834","delta":"0.70945","greeks":{"delta":"0.70945","gamma":"0.00310186","vega":"0.704826","theta":"-6.44876","rho":"-0.00662929","vanna":"0.000293947","volga":"0.00361003"},"last_traded_price":"","bid":"72.77","bid_size":"1","bid_iv":"0.46049","ask":"82.79","ask_size":"1","ask_iv":"0.60342","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2175-P","mark_price":"20.75039169","mark_iv":"0.53834","delta":"-0.29118","greeks":{"delta":"-0.29118","gamma":"0.00310186","vega":"0.704826","theta":"-5.99851","rho":"-0.00175961","vanna":"0.000293947","volga":"0.00361003"},"last_traded_price":"","bid":"19.29","bid_size":"25","bid_iv":"0.51761","ask":"22.11","ask_size":"25","ask_iv":"0.55765","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2180-C","mark_price":"74.45029236","mark_iv":"0.53407","delta":"0.69464","greeks":{"delta":"0.69464","gamma":"0.0031981","vega":"0.720924","theta":"-6.5323","rho":"-0.0063133","vanna":"0.000277483","volga":"0.00314363"},"last_traded_price":"","bid":"68.81","bid_size":"1","bid_iv":"0.45422","ask":"78.95","ask_size":"1","ask_iv":"0.59573","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2180-P","mark_price":"22.02403059","mark_iv":"0.53407","delta":"-0.30599","greeks":{"delta":"-0.30599","gamma":"0.0031981","vega":"0.720924","theta":"-6.08204","rho":"-0.00186761","vanna":"0.000277483","volga":"0.00314363"},"last_traded_price":"","bid":"20.48","bid_size":"25","bid_iv":"0.5124","ask":"23.39","ask_size":"25","ask_iv":"0.55279","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2200-C","mark_price":"60.41052766","mark_iv":"0.51876","delta":"0.62976","greeks":{"delta":"0.62976","gamma":"0.00354682","vega":"0.776623","theta":"-6.79164","rho":"-0.00512275","vanna":"0.000189498","volga":"0.00139589"},"last_traded_price":"","bid":"55.08","bid_size":"1","bid_iv":"0.44963","ask":"64.62","ask_size":"1","ask_iv":"0.57273","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2200-P","mark_price":"27.98426587","mark_iv":"0.51876","delta":"-0.37087","greeks":{"delta":"-0.37087","gamma":"0.00354682","vega":"0.776623","theta":"-6.34139","rho":"-0.00237304","vanna":"0.000189498","volga":"0.00139589"},"last_traded_price":"","bid":"25.99","bid_size":"25","bid_iv":"0.49294","ask":"29.09","ask_size":"25","ask_iv":"0.5329","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2220-C","mark_price":"47.92646671","mark_iv":"0.50646","delta":"0.5572","greeks":{"delta":"0.5572","gamma":"0.00379745","vega":"0.811786","theta":"-6.89238","rho":"-0.00406411","vanna":"0.0000692313","volga":"0.000220877"},"last_traded_price":"","bid":"43.04","bid_size":"1","bid_iv":"0.44621","ask":"51.83","ask_size":"1","ask_iv":"0.55452","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2220-P","mark_price":"35.50020487","mark_iv":"0.50646","delta":"-0.44342","greeks":{"delta":"-0.44342","gamma":"0.00379745","vega":"0.811786","theta":"-6.44212","rho":"-0.00301038","vanna":"0.0000692313","volga":"0.000220877"},"last_traded_price":"","bid":"32.73","bid_size":"25","bid_iv":"0.47218","ask":"37.07","ask_size":"25","ask_iv":"0.52565","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2225-C","mark_price":"45.07104253","mark_iv":"0.50387","delta":"0.53818","greeks":{"delta":"0.53818","gamma":"0.00383883","vega":"0.816436","theta":"-6.8877","rho":"-0.00382198","vanna":"0.0000353058","volga":"0.0000748398"},"last_traded_price":"","bid":"40.18","bid_size":"1","bid_iv":"0.44395","ask":"48.83","ask_size":"1","ask_iv":"0.5499","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2225-P","mark_price":"37.64478071","mark_iv":"0.50387","delta":"-0.46244","greeks":{"delta":"-0.46244","gamma":"0.00383883","vega":"0.816436","theta":"-6.43744","rho":"-0.00319224","vanna":"0.0000353058","volga":"0.0000748398"},"last_traded_price":"","bid":"34.67","bid_size":"25","bid_iv":"0.46728","ask":"39.37","ask_size":"25","ask_iv":"0.52485","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2240-C","mark_price":"37.17428319","mark_iv":"0.49729","delta":"0.47994","greeks":{"delta":"0.47994","gamma":"0.00390218","vega":"0.819061","theta":"-6.79571","rho":"-0.00315234","vanna":"-0.0000715044","volga":"0.0000814605"},"last_traded_price":"","bid":"34.59","bid_size":"25","bid_iv":"0.46584","ask":"39.75","ask_size":"25","ask_iv":"0.52884","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2240-P","mark_price":"44.74802138","mark_iv":"0.49729","delta":"-0.52069","greeks":{"delta":"-0.52069","gamma":"0.00390218","vega":"0.819061","theta":"-6.34545","rho":"-0.00379458","vanna":"-0.0000715044","volga":"0.0000814605"},"last_traded_price":"","bid":"","bid_size":"","ask":"48.9","ask_size":"1","ask_iv":"0.54797","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2250-C","mark_price":"32.4769912","mark_iv":"0.49389","delta":"0.44079","greeks":{"delta":"0.44079","gamma":"0.00389034","vega":"0.810995","theta":"-6.66878","rho":"-0.00275401","vanna":"-0.000143632","volga":"0.000479608"},"last_traded_price":"","bid":"30.35","bid_size":"25","bid_iv":"0.46777","ask":"34.78","ask_size":"25","ask_iv":"0.52239","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2250-P","mark_price":"50.05072936","mark_iv":"0.49389","delta":"-0.55984","greeks":{"delta":"-0.55984","gamma":"0.00389034","vega":"0.810995","theta":"-6.21852","rho":"-0.00424425","vanna":"-0.000143632","volga":"0.000479608"},"last_traded_price":"","bid":"45.66","bid_size":"1","bid_iv":"0.43965","ask":"54.28","ask_size":"1","ask_iv":"0.54596","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2260-C","mark_price":"28.23316879","mark_iv":"0.49128","delta":"0.40204","greeks":{"delta":"0.40204","gamma":"0.00383454","vega":"0.795149","theta":"-6.49148","rho":"-0.00239414","vanna":"-0.000213258","volga":"0.0011834"},"last_traded_price":"","bid":"26.71","bid_size":"25","bid_iv":"0.47226","ask":"30.37","ask_size":"25","ask_iv":"0.51826","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2260-P","mark_price":"55.80690702","mark_iv":"0.49128","delta":"-0.59859","greeks":{"delta":"-0.59859","gamma":"0.00383454","vega":"0.795149","theta":"-6.04122","rho":"-0.00473236","vanna":"-0.000213258","volga":"0.0011834"},"last_traded_price":"","bid":"51.35","bid_size":"1","bid_iv":"0.43497","ask":"60.58","ask_size":"1","ask_iv":"0.55107","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2275-C","mark_price":"22.69593554","mark_iv":"0.48886","delta":"0.34585","greeks":{"delta":"0.34585","gamma":"0.00367326","vega":"0.75794","theta":"-6.14116","rho":"-0.00192459","vanna":"-0.000307269","volga":"0.00272246"},"last_traded_price":"","bid":"21.55","bid_size":"25","bid_iv":"0.47383","ask":"24.43","ask_size":"25","ask_iv":"0.51179","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2275-P","mark_price":"65.26967371","mark_iv":"0.48886","delta":"-0.65477","greeks":{"delta":"-0.65477","gamma":"0.00367326","vega":"0.75794","theta":"-5.6909","rho":"-0.0055348","vanna":"-0.000307269","volga":"0.00272246"},"last_traded_price":"","bid":"60.64","bid_size":"1","ask":"70.45","ask_size":"1","ask_iv":"0.55644","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2280-C","mark_price":"21.06253021","mark_iv":"0.48844","delta":"0.32789","greeks":{"delta":"0.32789","gamma":"0.00360094","vega":"0.742378","theta":"-6.00513","rho":"-0.00178608","vanna":"-0.000334705","volga":"0.00333288"},"last_traded_price":"","bid":"19.97","bid_size":"25","bid_iv":"0.4738","ask":"22.69","ask_size":"25","ask_iv":"0.51039","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2280-P","mark_price":"68.63626842","mark_iv":"0.48844","delta":"-0.67274","greeks":{"delta":"-0.67274","gamma":"0.00360094","vega":"0.742378","theta":"-5.55488","rho":"-0.00582028","vanna":"-0.000334705","volga":"0.00333288"},"last_traded_price":"","bid":"63.92","bid_size":"1","bid_iv":"0.42384","ask":"73.74","ask_size":"1","ask_iv":"0.55627","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2300-C","mark_price":"15.50824371","mark_iv":"0.48864","delta":"0.26118","greeks":{"delta":"0.26118","gamma":"0.00323958","vega":"0.668158","theta":"-5.3917","rho":"-0.00131508","vanna":"-0.000419961","volga":"0.00599847"},"last_traded_price":"","bid":"14.54","bid_size":"25","bid_iv":"0.47393","ask":"16.79","ask_size":"25","ask_iv":"0.50755","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2300-P","mark_price":"83.08198189","mark_iv":"0.48864","delta":"-0.73944","greeks":{"delta":"-0.73944","gamma":"0.00323958","vega":"0.668158","theta":"-4.94145","rho":"-0.00704526","vanna":"-0.000419961","volga":"0.00599847"},"last_traded_price":"","bid":"78.16","bid_size":"1","bid_iv":"0.41193","ask":"88.62","ask_size":"1","ask_iv":"0.56899","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2320-C","mark_price":"11.33617266","mark_iv":"0.49173","delta":"0.20422","greeks":{"delta":"0.20422","gamma":"0.00280672","vega":"0.582546","theta":"-4.71939","rho":"-0.000961295","vanna":"-0.00046324","volga":"0.00854819"},"last_traded_price":"","bid":"10.13","bid_size":"25","bid_iv":"0.47059","ask":"12.53","ask_size":"25","ask_iv":"0.51183","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2320-P","mark_price":"98.90991084","mark_iv":"0.49173","delta":"-0.79641","greeks":{"delta":"-0.79641","gamma":"0.00280672","vega":"0.582546","theta":"-4.26913","rho":"-0.00838745","vanna":"-0.00046324","volga":"0.00854819"},"last_traded_price":"","bid":"93.92","bid_size":"1","bid_iv":"0.39762","ask":"104.76","ask_size":"1","ask_iv":"0.58572","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2325-C","mark_price":"10.47783752","mark_iv":"0.49293","delta":"0.19161","greeks":{"delta":"0.19161","gamma":"0.00269415","vega":"0.560545","theta":"-4.54981","rho":"-0.000888509","vanna":"-0.000467808","volga":"0.00910533"},"last_traded_price":"","bid":"9.31","bid_size":"25","bid_iv":"0.47183","ask":"11.73","ask_size":"25","ask_iv":"0.515","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2325-P","mark_price":"103.05157571","mark_iv":"0.49293","delta":"-0.80901","greeks":{"delta":"-0.80901","gamma":"0.00269415","vega":"0.560545","theta":"-4.09956","rho":"-0.00873866","vanna":"-0.000467808","volga":"0.00910533"},"last_traded_price":"","bid":"","bid_size":"","ask":"108.97","ask_size":"1","ask_iv":"0.59157","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2340-C","mark_price":"8.27861078","mark_iv":"0.49749","delta":"0.1577","greeks":{"delta":"0.1577","gamma":"0.00235854","vega":"0.49526","theta":"-4.05119","rho":"-0.000702017","vanna":"-0.000468602","volga":"0.0105004"},"last_traded_price":"","bid":"7.6","bid_size":"25","bid_iv":"0.48356","ask":"9.47","ask_size":"25","ask_iv":"0.52096","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2340-P","mark_price":"115.85234896","mark_iv":"0.49749","delta":"-0.84293","greeks":{"delta":"-0.84293","gamma":"0.00235854","vega":"0.49526","theta":"-3.60093","rho":"-0.00982415","vanna":"-0.000468602","volga":"0.0105004"},"last_traded_price":"","bid":"","bid_size":"","ask":"121.82","ask_size":"1","ask_iv":"0.60686","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2350-C","mark_price":"7.08556747","mark_iv":"0.5013","delta":"0.13821","greeks":{"delta":"0.13821","gamma":"0.00214274","vega":"0.453384","theta":"-3.73372","rho":"-0.000600848","vanna":"-0.000460088","volga":"0.011176"},"last_traded_price":"","bid":"6.48","bid_size":"25","bid_iv":"0.48762","ask":"8.3","ask_size":"25","ask_iv":"0.52718","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2350-P","mark_price":"124.65930564","mark_iv":"0.5013","delta":"-0.86241","greeks":{"delta":"-0.86241","gamma":"0.00214274","vega":"0.453384","theta":"-3.28346","rho":"-0.010571","vanna":"-0.000460088","volga":"0.011176"},"last_traded_price":"","bid":"119.46","bid_size":"1","bid_iv":"0.3556","ask":"130.74","ask_size":"1","ask_iv":"0.62014","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2360-C","mark_price":"6.07630174","mark_iv":"0.50567","delta":"0.12104","greeks":{"delta":"0.12104","gamma":"0.00193768","vega":"0.413569","theta":"-3.43277","rho":"-0.000515264","vanna":"-0.000446037","volga":"0.0116445"},"last_traded_price":"","bid":"5.44","bid_size":"25","bid_iv":"0.48854","ask":"7.18","ask_size":"25","ask_iv":"0.52999","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2360-P","mark_price":"133.65003991","mark_iv":"0.50567","delta":"-0.87958","greeks":{"delta":"-0.87958","gamma":"0.00193768","vega":"0.413569","theta":"-2.98251","rho":"-0.0113334","vanna":"-0.000446037","volga":"0.0116445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2380-C","mark_price":"4.50534169","mark_iv":"0.51597","delta":"0.0929","greeks":{"delta":"0.0929","gamma":"0.0015686","vega":"0.341618","theta":"-2.88924","rho":"-0.000382048","vanna":"-0.000406852","volga":"0.012013"},"last_traded_price":"","bid":"3.82","bid_size":"25","bid_iv":"0.49505","ask":"5.45","ask_size":"25","ask_iv":"0.54233","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2380-P","mark_price":"152.07907988","mark_iv":"0.51597","delta":"-0.90772","greeks":{"delta":"-0.90772","gamma":"0.0015686","vega":"0.341618","theta":"-2.43898","rho":"-0.0128961","vanna":"-0.000406852","volga":"0.012013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2400-C","mark_price":"3.38766185","mark_iv":"0.52813","delta":"0.07165","greeks":{"delta":"0.07165","gamma":"0.00125997","vega":"0.280869","theta":"-2.42849","rho":"-0.00028727","vanna":"-0.000360558","volga":"0.0117763"},"last_traded_price":"","bid":"3.04","bid_size":"25","bid_iv":"0.51349","ask":"4.35","ask_size":"25","ask_iv":"0.55824","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2400-P","mark_price":"170.96140003","mark_iv":"0.52813","delta":"-0.92898","greeks":{"delta":"-0.92898","gamma":"0.00125997","vega":"0.280869","theta":"-1.97823","rho":"-0.0144973","vanna":"-0.000360558","volga":"0.0117763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2420-C","mark_price":"2.58973636","mark_iv":"0.54187","delta":"0.05574","greeks":{"delta":"0.05574","gamma":"0.00100996","vega":"0.230993","theta":"-2.04707","rho":"-0.000219607","vanna":"-0.000313704","volga":"0.0111415"},"last_traded_price":"","bid":"2.3","bid_size":"25","bid_iv":"0.52004","ask":"3.58","ask_size":"25","ask_iv":"0.57156","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2420-P","mark_price":"190.16347453","mark_iv":"0.54187","delta":"-0.94489","greeks":{"delta":"-0.94489","gamma":"0.00100996","vega":"0.230993","theta":"-1.59682","rho":"-0.0161257","vanna":"-0.000313704","volga":"0.0111415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2450-C","mark_price":"1.7900894","mark_iv":"0.56488","delta":"0.03907","greeks":{"delta":"0.03907","gamma":"0.000728605","vega":"0.17372","theta":"-1.60281","rho":"-0.000151798","vanna":"-0.000250028","volga":"0.00982783"},"last_traded_price":"","bid":"1.51","bid_size":"25","bid_iv":"0.54768","ask":"2.61","ask_size":"25","ask_iv":"0.60675","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2450-P","mark_price":"219.36382759","mark_iv":"0.56488","delta":"-0.96155","greeks":{"delta":"-0.96155","gamma":"0.000728605","vega":"0.17372","theta":"-1.15256","rho":"-0.0186018","vanna":"-0.000250028","volga":"0.00982783"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2500-C","mark_price":"1.05671244","mark_iv":"0.60783","delta":"0.02307","greeks":{"delta":"0.02307","gamma":"0.000437448","vega":"0.112231","theta":"-1.11239","rho":"-0.0000896081","vanna":"-0.000169693","volga":"0.00755079"},"last_traded_price":"","bid":"0.79","bid_size":"25","bid_iv":"0.58177","ask":"1.86","ask_size":"25","ask_iv":"0.66713","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2500-P","mark_price":"268.63045063","mark_iv":"0.60783","delta":"-0.97756","greeks":{"delta":"-0.97756","gamma":"0.000437448","vega":"0.112231","theta":"-0.66213","rho":"-0.0227796","vanna":"-0.000169693","volga":"0.00755079"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2550-C","mark_price":"0.68693546","mark_iv":"0.65422","delta":"0.01473","greeks":{"delta":"0.01473","gamma":"0.000277368","vega":"0.0765924","theta":"-0.816094","rho":"-0.0000582514","vanna":"-0.000117431","volga":"0.00570513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2550-P","mark_price":"318.26067364","mark_iv":"0.65422","delta":"-0.9859","greeks":{"delta":"-0.9859","gamma":"0.000277368","vega":"0.0765924","theta":"-0.365838","rho":"-0.0269882","vanna":"-0.000117431","volga":"0.00570513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2600-C","mark_price":"0.48137185","mark_iv":"0.70216","delta":"0.01004","greeks":{"delta":"0.01004","gamma":"0.000185455","vega":"0.0549639","theta":"-0.627966","rho":"-0.0000408198","vanna":"-0.0000838436","volga":"0.00434907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2600-P","mark_price":"368.05511003","mark_iv":"0.70216","delta":"-0.99058","greeks":{"delta":"-0.99058","gamma":"0.000185455","vega":"0.0549639","theta":"-0.17771","rho":"-0.0312107","vanna":"-0.0000838436","volga":"0.00434907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2650-C","mark_price":"0.35659003","mark_iv":"0.75041","delta":"0.00721","greeks":{"delta":"0.00721","gamma":"0.000129748","vega":"0.0410959","theta":"-0.501419","rho":"-0.0000302384","vanna":"-0.0000617589","volga":"0.00337143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2650-P","mark_price":"417.93032821","mark_iv":"0.75041","delta":"-0.99341","greeks":{"delta":"-0.99341","gamma":"0.000129748","vega":"0.0410959","theta":"-0.0511629","rho":"-0.03544","vanna":"-0.0000617589","volga":"0.00337143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2700-C","mark_price":"0.27502491","mark_iv":"0.79819","delta":"0.00538","greeks":{"delta":"0.00538","gamma":"0.0000941737","vega":"0.0317278","theta":"-0.411528","rho":"-0.0000233218","vanna":"-0.0000467491","volga":"0.00266004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2700-P","mark_price":"467.84876309","mark_iv":"0.79819","delta":"-0.99524","greeks":{"delta":"-0.99524","gamma":"0.0000941737","vega":"0.0317278","theta":"0.0387276","rho":"-0.0396731","vanna":"-0.0000467491","volga":"0.00266004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2750-C","mark_price":"0.21841294","mark_iv":"0.84506","delta":"0.00414","greeks":{"delta":"0.00414","gamma":"0.0000703906","vega":"0.0251075","theta":"-0.344612","rho":"-0.0000185212","vanna":"-0.0000362011","volga":"0.00213268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-11NOV26-2750-P","mark_price":"517.79215112","mark_iv":"0.84506","delta":"-0.99648","greeks":{"delta":"-0.99648","gamma":"0.0000703906","vega":"0.0251075","theta":"0.105644","rho":"-0.0439082","vanna":"-0.0000362011","volga":"0.00213268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009221","forward_rate":"0.073617","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1600-C","mark_price":"633.69837809","mark_iv":"1.17089","delta":"0.99429","greeks":{"delta":"0.99429","gamma":"0.0000599248","vega":"0.0487528","theta":"-0.945541","rho":"-0.0884601","vanna":"0.0000436794","volga":"0.00241558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0217","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1600-P","mark_price":"0.68966303","mark_iv":"1.17089","delta":"-0.0066","greeks":{"delta":"-0.0066","gamma":"0.0000599248","vega":"0.0487528","theta":"-0.557622","rho":"-0.0000962724","vanna":"0.0000436794","volga":"0.00241558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2173","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1800-C","mark_price":"435.23608059","mark_iv":"0.94129","delta":"0.97778","greeks":{"delta":"0.97778","gamma":"0.000220464","vega":"0.144191","theta":"-1.71087","rho":"-0.0607561","vanna":"0.000129266","volga":"0.00575035"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0312","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1800-P","mark_price":"2.22736553","mark_iv":"0.94129","delta":"-0.0231","greeks":{"delta":"-0.0231","gamma":"0.000220464","vega":"0.144191","theta":"-1.32295","rho":"-0.000310926","vanna":"0.000129266","volga":"0.00575035"},"last_traded_price":"","bid":"1.98","bid_size":"25","bid_iv":"0.92867","ask":"3.07","ask_size":"25","ask_iv":"0.99952","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2074","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1850-C","mark_price":"386.01482707","mark_iv":"0.88351","delta":"0.96904","greeks":{"delta":"0.96904","gamma":"0.00030699","vega":"0.188457","theta":"-2.00952","rho":"-0.0538851","vanna":"0.000167351","volga":"0.00692504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0348","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1850-P","mark_price":"3.00611202","mark_iv":"0.88351","delta":"-0.03184","greeks":{"delta":"-0.03184","gamma":"0.00030699","vega":"0.188457","theta":"-1.6216","rho":"-0.000419633","vanna":"0.000167351","volga":"0.00692504"},"last_traded_price":"","bid":"2.71","bid_size":"25","bid_iv":"0.86929","ask":"3.83","ask_size":"25","ask_iv":"0.92624","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1957","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1900-C","mark_price":"337.1067132","mark_iv":"0.82604","delta":"0.95661","greeks":{"delta":"0.95661","gamma":"0.000429719","vega":"0.246638","theta":"-2.37003","rho":"-0.0470579","vanna":"0.000214925","volga":"0.00816855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0391","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1900-P","mark_price":"4.09799815","mark_iv":"0.82604","delta":"-0.04427","greeks":{"delta":"-0.04427","gamma":"0.000429719","vega":"0.246638","theta":"-1.98211","rho":"-0.000572054","vanna":"0.000214925","volga":"0.00816855"},"last_traded_price":"","bid":"3.65","bid_size":"25","bid_iv":"0.81328","ask":"4.92","ask_size":"25","ask_iv":"0.86392","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1853","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1950-C","mark_price":"288.68190863","mark_iv":"0.76942","delta":"0.93859","greeks":{"delta":"0.93859","gamma":"0.000604967","vega":"0.323423","theta":"-2.80577","rho":"-0.0402981","vanna":"0.000272311","volga":"0.00933307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0444","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-1950-P","mark_price":"5.6731936","mark_iv":"0.76942","delta":"-0.0623","greeks":{"delta":"-0.0623","gamma":"0.000604967","vega":"0.323423","theta":"-2.41785","rho":"-0.000791941","vanna":"0.000272311","volga":"0.00933307"},"last_traded_price":"","bid":"5.11","bid_size":"25","bid_iv":"0.75808","ask":"6.52","ask_size":"25","ask_iv":"0.80144","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1695","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2000-C","mark_price":"241.03434683","mark_iv":"0.71455","delta":"0.91191","greeks":{"delta":"0.91191","gamma":"0.000855063","vega":"0.424527","theta":"-3.33021","rho":"-0.0336468","vanna":"0.000336375","volga":"0.010113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0518","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2000-P","mark_price":"8.02563179","mark_iv":"0.71455","delta":"-0.08898","greeks":{"delta":"-0.08898","gamma":"0.000855063","vega":"0.424527","theta":"-2.9423","rho":"-0.00112033","vanna":"0.000336375","volga":"0.010113"},"last_traded_price":"","bid":"7.45","bid_size":"25","bid_iv":"0.70245","ask":"9.08","ask_size":"25","ask_iv":"0.74044","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1515","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2050-C","mark_price":"194.68078156","mark_iv":"0.66274","delta":"0.87179","greeks":{"delta":"0.87179","gamma":"0.00120545","vega":"0.555098","theta":"-3.94804","rho":"-0.0271762","vanna":"0.00039528","volga":"0.00997584"},"last_traded_price":"","bid":"155.98","bid_size":"1","bid_iv":"0.05","ask":"221.81","ask_size":"1","ask_iv":"1.05284","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0627","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2050-P","mark_price":"11.67206651","mark_iv":"0.66274","delta":"-0.1291","greeks":{"delta":"-0.1291","gamma":"0.00120545","vega":"0.555098","theta":"-3.56012","rho":"-0.00162934","vanna":"0.00039528","volga":"0.00997584"},"last_traded_price":"","bid":"10.74","bid_size":"25","bid_iv":"0.64574","ask":"12.51","ask_size":"25","ask_iv":"0.6777","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1342","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2100-C","mark_price":"150.51685198","mark_iv":"0.61585","delta":"0.81139","greeks":{"delta":"0.81139","gamma":"0.00166944","vega":"0.714371","theta":"-4.63177","rho":"-0.0210112","vanna":"0.000419909","volga":"0.0082478"},"last_traded_price":"","bid":"144","bid_size":"1","bid_iv":"0.51923","ask":"155.89","ask_size":"1","ask_iv":"0.6889","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0768","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2100-P","mark_price":"17.50813692","mark_iv":"0.61585","delta":"-0.18949","greeks":{"delta":"-0.18949","gamma":"0.00166944","vega":"0.714371","theta":"-4.24385","rho":"-0.00244402","vanna":"0.000419909","volga":"0.0082478"},"last_traded_price":"34.27","bid":"16.45","bid_size":"25","bid_iv":"0.60097","ask":"18.36","ask_size":"25","ask_iv":"0.62776","last_iv":"0.77007","volume_24h":"0","total_volume":"3414.962304111","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2.2","funding_rate":"","price_change_rate_24h":"0.1171","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2150-C","mark_price":"109.98856584","mark_iv":"0.57619","delta":"0.72321","greeks":{"delta":"0.72321","gamma":"0.00220839","vega":"0.884128","theta":"-5.27938","rho":"-0.0153537","vanna":"0.000359312","volga":"0.0047337"},"last_traded_price":"","bid":"103.55","bid_size":"1","bid_iv":"0.50168","ask":"114.98","ask_size":"1","ask_iv":"0.63188","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0962","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2150-P","mark_price":"26.97985079","mark_iv":"0.57619","delta":"-0.27767","greeks":{"delta":"-0.27767","gamma":"0.00220839","vega":"0.884128","theta":"-4.89146","rho":"-0.00376621","vanna":"0.000359312","volga":"0.0047337"},"last_traded_price":"","bid":"25.25","bid_size":"25","bid_iv":"0.55641","ask":"27.81","ask_size":"25","ask_iv":"0.58545","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1096","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2175-C","mark_price":"91.6951004","mark_iv":"0.55984","delta":"0.66736","greeks":{"delta":"0.66736","gamma":"0.00246578","vega":"0.959168","theta":"-5.52816","rho":"-0.0128","vanna":"0.00028019","volga":"0.00269427"},"last_traded_price":"","bid":"85.34","bid_size":"1","bid_iv":"0.49331","ask":"96.25","ask_size":"1","ask_iv":"0.60744","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1084","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2175-P","mark_price":"33.68638539","mark_iv":"0.55984","delta":"-0.33353","greeks":{"delta":"-0.33353","gamma":"0.00246578","vega":"0.959168","theta":"-5.14024","rho":"-0.0047024","vanna":"0.00028019","volga":"0.00269427"},"last_traded_price":"","bid":"31.8","bid_size":"25","bid_iv":"0.54","ask":"34.91","ask_size":"25","ask_iv":"0.57246","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1063","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2200-C","mark_price":"75.07028743","mark_iv":"0.5462","delta":"0.60427","greeks":{"delta":"0.60427","gamma":"0.00267905","vega":"1.01674","theta":"-5.68388","rho":"-0.0104793","vanna":"0.000165626","volga":"0.000971976"},"last_traded_price":"","bid":"69.16","bid_size":"1","bid_iv":"0.488","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1217","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2200-P","mark_price":"42.06157236","mark_iv":"0.5462","delta":"-0.39661","greeks":{"delta":"-0.39661","gamma":"0.00267905","vega":"1.01674","theta":"-5.29596","rho":"-0.00587152","vanna":"0.000165626","volga":"0.000971976"},"last_traded_price":"61.72","bid":"39.7","bid_size":"25","bid_iv":"0.52288","ask":"43.53","ask_size":"25","ask_iv":"0.56057","volume_24h":"0","total_volume":"2258.31388299","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.1041","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2225-C","mark_price":"60.34570177","mark_iv":"0.53548","delta":"0.5357","greeks":{"delta":"0.5357","gamma":"0.00281781","vega":"1.04842","theta":"-5.7169","rho":"-0.00842386","vanna":"0.0000220766","volga":"0.000043552"},"last_traded_price":"","bid":"","bid_size":"","ask":"64.28","ask_size":"1","ask_iv":"0.57331","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1362","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2225-P","mark_price":"52.33698672","mark_iv":"0.53548","delta":"-0.46518","greeks":{"delta":"-0.46518","gamma":"0.00281781","vega":"1.04842","theta":"-5.32898","rho":"-0.0073059","vanna":"0.0000220766","volga":"0.000043552"},"last_traded_price":"","bid":"49.32","bid_size":"25","bid_iv":"0.50661","ask":"54.39","ask_size":"25","ask_iv":"0.55497","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1025","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2250-C","mark_price":"47.67480486","mark_iv":"0.52784","delta":"0.46441","greeks":{"delta":"0.46441","gamma":"0.0028581","vega":"1.04824","theta":"-5.6097","rho":"-0.00665509","vanna":"-0.000135949","volga":"0.000274089"},"last_traded_price":"","bid":"46.02","bid_size":"25","bid_iv":"0.51232","ask":"50.8","ask_size":"1","ask_iv":"0.55791","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1497","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2250-P","mark_price":"64.66608986","mark_iv":"0.52784","delta":"-0.53648","greeks":{"delta":"-0.53648","gamma":"0.0028581","vega":"1.04824","theta":"-5.22178","rho":"-0.00902696","vanna":"-0.000135949","volga":"0.000274089"},"last_traded_price":"60.75","bid":"59.37","bid_size":"1","bid_iv":"0.47726","ask":"69.07","ask_size":"1","ask_iv":"0.56981","volume_24h":"2242.76256391","total_volume":"2242.76256391","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.1004","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2275-C","mark_price":"37.09803116","mark_iv":"0.52332","delta":"0.39378","greeks":{"delta":"0.39378","gamma":"0.00279068","vega":"1.01474","theta":"-5.36381","rho":"-0.00517864","vanna":"-0.000288746","volga":"0.0017419"},"last_traded_price":"","bid":"35.29","bid_size":"25","bid_iv":"0.50549","ask":"39.24","ask_size":"25","ask_iv":"0.54441","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1652","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2275-P","mark_price":"79.08931608","mark_iv":"0.52332","delta":"-0.60711","greeks":{"delta":"-0.60711","gamma":"0.00279068","vega":"1.01474","theta":"-4.97589","rho":"-0.0110403","vanna":"-0.000288746","volga":"0.0017419"},"last_traded_price":"","bid":"73.7","bid_size":"1","bid_iv":"0.46991","ask":"84.12","ask_size":"1","ask_iv":"0.57268","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0977","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2300-C","mark_price":"28.5304757","mark_iv":"0.52187","delta":"0.32716","greeks":{"delta":"0.32716","gamma":"0.00262484","vega":"0.951785","theta":"-5.00108","rho":"-0.00398267","vanna":"-0.000417101","volga":"0.00417428"},"last_traded_price":"","bid":"27.21","bid_size":"25","bid_iv":"0.50806","ask":"30.57","ask_size":"25","ask_iv":"0.54331","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1763","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2300-P","mark_price":"95.52176068","mark_iv":"0.52187","delta":"-0.67373","greeks":{"delta":"-0.67373","gamma":"0.00262484","vega":"0.951785","theta":"-4.61316","rho":"-0.0133342","vanna":"-0.000417101","volga":"0.00417428"},"last_traded_price":"","bid":"89.95","bid_size":"1","bid_iv":"0.46246","ask":"100.89","ask_size":"1","ask_iv":"0.57765","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0926","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2325-C","mark_price":"21.77844454","mark_iv":"0.52333","delta":"0.26721","greeks":{"delta":"0.26721","gamma":"0.00238546","vega":"0.86741","theta":"-4.5582","rho":"-0.00304013","vanna":"-0.000508027","volga":"0.00704982"},"last_traded_price":"","bid":"20.58","bid_size":"25","bid_iv":"0.50949","ask":"23.55","ask_size":"25","ask_iv":"0.54365","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.188","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2325-P","mark_price":"113.76972947","mark_iv":"0.52333","delta":"-0.73368","greeks":{"delta":"-0.73368","gamma":"0.00238546","vega":"0.86741","theta":"-4.17028","rho":"-0.0158815","vanna":"-0.000508027","volga":"0.00704982"},"last_traded_price":"","bid":"108.04","bid_size":"1","bid_iv":"0.45515","ask":"119.33","ask_size":"1","ask_iv":"0.58599","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0882","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2350-C","mark_price":"16.57821962","mark_iv":"0.52749","delta":"0.21548","greeks":{"delta":"0.21548","gamma":"0.00210492","vega":"0.771476","theta":"-4.07693","rho":"-0.00231421","vanna":"-0.000557571","volga":"0.00980511"},"last_traded_price":"46.69","bid":"15.83","bid_size":"25","bid_iv":"0.51781","ask":"18.08","ask_size":"25","ask_iv":"0.54681","volume_24h":"0","total_volume":"2258.31388299","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.1927","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2350-P","mark_price":"133.56950457","mark_iv":"0.52749","delta":"-0.78541","greeks":{"delta":"-0.78541","gamma":"0.00210492","vega":"0.771476","theta":"-3.68901","rho":"-0.0186454","vanna":"-0.000557571","volga":"0.00980511"},"last_traded_price":"","bid":"","bid_size":"","ask":"139.49","ask_size":"1","ask_iv":"0.60094","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0832","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2375-C","mark_price":"12.6417462","mark_iv":"0.53405","delta":"0.17236","greeks":{"delta":"0.17236","gamma":"0.00181411","vega":"0.673168","theta":"-3.59472","rho":"-0.0017647","vanna":"-0.000569822","volga":"0.0120196"},"last_traded_price":"","bid":"11.98","bid_size":"25","bid_iv":"0.52405","ask":"14.06","ask_size":"25","ask_iv":"0.55467","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1967","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2375-P","mark_price":"154.63303118","mark_iv":"0.53405","delta":"-0.82852","greeks":{"delta":"-0.82852","gamma":"0.00181411","vega":"0.673168","theta":"-3.2068","rho":"-0.0215858","vanna":"-0.000569822","volga":"0.0120196"},"last_traded_price":"","bid":"148.66","bid_size":"1","bid_iv":"0.4351","ask":"160.51","ask_size":"1","ask_iv":"0.61573","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0787","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2400-C","mark_price":"9.69465678","mark_iv":"0.54272","delta":"0.13739","greeks":{"delta":"0.13739","gamma":"0.00153649","vega":"0.579402","theta":"-3.13902","rho":"-0.00135331","vanna":"-0.000553545","volga":"0.0134941"},"last_traded_price":"11.9","bid":"8.89","bid_size":"25","bid_iv":"0.52862","ask":"10.88","ask_size":"25","ask_iv":"0.56275","volume_24h":"0","total_volume":"120667.361662284","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"108.4","funding_rate":"","price_change_rate_24h":"-0.1954","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2400-P","mark_price":"176.68594173","mark_iv":"0.54272","delta":"-0.86349","greeks":{"delta":"-0.86349","gamma":"0.00153649","vega":"0.579402","theta":"-2.7511","rho":"-0.0246642","vanna":"-0.000553545","volga":"0.0134941"},"last_traded_price":"","bid":"170.79","bid_size":"1","bid_iv":"0.42104","ask":"182.79","ask_size":"1","ask_iv":"0.63818","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.073","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2425-C","mark_price":"7.49938022","mark_iv":"0.55316","delta":"0.10957","greeks":{"delta":"0.10957","gamma":"0.00128625","vega":"0.494372","theta":"-2.72607","rho":"-0.00104686","vanna":"-0.000518643","volga":"0.014225"},"last_traded_price":"","bid":"6.86","bid_size":"25","bid_iv":"0.53991","ask":"8.71","ask_size":"25","ask_iv":"0.57679","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.19","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2425-P","mark_price":"199.49066517","mark_iv":"0.55316","delta":"-0.89132","greeks":{"delta":"-0.89132","gamma":"0.00128625","vega":"0.494372","theta":"-2.33816","rho":"-0.0278476","vanna":"-0.000518643","volga":"0.014225"},"last_traded_price":"","bid":"167.13","bid_size":"1","bid_iv":"0.05","ask":"228.18","ask_size":"1","ask_iv":"0.96239","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0667","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2450-C","mark_price":"5.86374887","mark_iv":"0.56509","delta":"0.08768","greeks":{"delta":"0.08768","gamma":"0.00106949","vega":"0.419922","theta":"-2.3626","rho":"-0.000818541","vanna":"-0.000473772","volga":"0.0143291"},"last_traded_price":"7.44","bid":"5.3","bid_size":"25","bid_iv":"0.55128","ask":"6.9","ask_size":"25","ask_iv":"0.58875","last_iv":"1.18868","volume_24h":"0","total_volume":"135707.026838645","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"121.2","funding_rate":"","price_change_rate_24h":"-0.181","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2450-P","mark_price":"222.85503382","mark_iv":"0.56509","delta":"-0.9132","greeks":{"delta":"-0.9132","gamma":"0.00106949","vega":"0.419922","theta":"-1.97468","rho":"-0.0311091","vanna":"-0.000473772","volga":"0.0143291"},"last_traded_price":"","bid":"188.8","bid_size":"1","bid_iv":"0.05","ask":"254.73","ask_size":"1","ask_iv":"1.0445","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0623","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2475-C","mark_price":"4.6396035","mark_iv":"0.57821","delta":"0.07058","greeks":{"delta":"0.07058","gamma":"0.000886725","vega":"0.356248","theta":"-2.04875","rho":"-0.000647658","vanna":"-0.00042536","volga":"0.0139687"},"last_traded_price":"","bid":"4.28","bid_size":"25","bid_iv":"0.56785","ask":"5.67","ask_size":"25","ask_iv":"0.60561","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1696","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2475-P","mark_price":"246.63088844","mark_iv":"0.57821","delta":"-0.93031","greeks":{"delta":"-0.93031","gamma":"0.000886725","vega":"0.356248","theta":"-1.66083","rho":"-0.0344281","vanna":"-0.00042536","volga":"0.0139687"},"last_traded_price":"","bid":"210.48","bid_size":"1","bid_iv":"0.05","ask":"281.98","ask_size":"1","ask_iv":"1.13333","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0569","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2500-C","mark_price":"3.71636485","mark_iv":"0.59228","delta":"0.05722","greeks":{"delta":"0.05722","gamma":"0.000735272","vega":"0.302587","theta":"-1.78086","rho":"-0.00051878","vanna":"-0.000377596","volga":"0.0133017"},"last_traded_price":"5.73","bid":"3.41","bid_size":"25","bid_iv":"0.58186","ask":"4.64","ask_size":"25","ask_iv":"0.62094","volume_24h":"0","total_volume":"111765.504012","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"100","funding_rate":"","price_change_rate_24h":"-0.156","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2500-P","mark_price":"270.70764981","mark_iv":"0.59228","delta":"-0.94366","greeks":{"delta":"-0.94366","gamma":"0.000735272","vega":"0.302587","theta":"-1.39294","rho":"-0.037789","vanna":"-0.000377596","volga":"0.0133017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0532","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2525-C","mark_price":"3.01317352","mark_iv":"0.60707","delta":"0.04676","greeks":{"delta":"0.04676","gamma":"0.00061103","vega":"0.257738","theta":"-1.55355","rho":"-0.000420619","vanna":"-0.000332874","volga":"0.012458"},"last_traded_price":"","bid":"2.74","bid_size":"25","bid_iv":"0.58351","ask":"4.06","ask_size":"25","ask_iv":"0.63078","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1414","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2525-P","mark_price":"295.00445848","mark_iv":"0.60707","delta":"-0.95412","greeks":{"delta":"-0.95412","gamma":"0.00061103","vega":"0.257738","theta":"-1.16563","rho":"-0.0411807","vanna":"-0.000332874","volga":"0.012458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0488","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2550-C","mark_price":"2.47156531","mark_iv":"0.6224","delta":"0.03853","greeks":{"delta":"0.03853","gamma":"0.000509612","vega":"0.220388","theta":"-1.36102","rho":"-0.000345014","vanna":"-0.000292333","volga":"0.0115334"},"last_traded_price":"","bid":"2.22","bid_size":"25","bid_iv":"0.59418","ask":"3.44","ask_size":"25","ask_iv":"0.64445","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1258","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2550-P","mark_price":"319.46285027","mark_iv":"0.6224","delta":"-0.96235","greeks":{"delta":"-0.96235","gamma":"0.000509612","vega":"0.220388","theta":"-0.973098","rho":"-0.0445949","vanna":"-0.000292333","volga":"0.0115334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0459","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2600-C","mark_price":"1.71651996","mark_iv":"0.65409","delta":"0.02681","greeks":{"delta":"0.02681","gamma":"0.000359423","vega":"0.16335","theta":"-1.05889","rho":"-0.000239615","vanna":"-0.000224725","volga":"0.009678"},"last_traded_price":"1.49","bid":"1.49","bid_size":"25","bid_iv":"0.62283","ask":"2.61","ask_size":"25","ask_iv":"0.68357","volume_24h":"0","total_volume":"120667.361662284","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"108.4","funding_rate":"","price_change_rate_24h":"-0.0936","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2600-P","mark_price":"368.7078049","mark_iv":"0.65409","delta":"-0.97408","greeks":{"delta":"-0.97408","gamma":"0.000359423","vega":"0.16335","theta":"-0.670973","rho":"-0.0514692","vanna":"-0.000224725","volga":"0.009678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0401","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2650-C","mark_price":"1.23640807","mark_iv":"0.68639","delta":"0.01921","greeks":{"delta":"0.01921","gamma":"0.000258685","vega":"0.123373","theta":"-0.838458","rho":"-0.000172594","vanna":"-0.000173351","volga":"0.00800818"},"last_traded_price":"11.15","bid":"1.04","bid_size":"25","bid_iv":"0.65238","ask":"2.05","ask_size":"25","ask_iv":"0.72301","volume_24h":"0","total_volume":"1942.137306848","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1.6","funding_rate":"","price_change_rate_24h":"-0.0637","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2650-P","mark_price":"418.22769302","mark_iv":"0.68639","delta":"-0.98167","greeks":{"delta":"-0.98167","gamma":"0.000258685","vega":"0.123373","theta":"-0.45054","rho":"-0.0583818","vanna":"-0.000173351","volga":"0.00800818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.035","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2700-C","mark_price":"0.91744108","mark_iv":"0.71869","delta":"0.01413","greeks":{"delta":"0.01413","gamma":"0.000189921","vega":"0.0948402","theta":"-0.674355","rho":"-0.000128069","vanna":"-0.000134793","volga":"0.00659787"},"last_traded_price":"1.22","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"111765.504012","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"100","funding_rate":"","price_change_rate_24h":"-0.0369","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2700-P","mark_price":"467.90872603","mark_iv":"0.71869","delta":"-0.98675","greeks":{"delta":"-0.98675","gamma":"0.000189921","vega":"0.0948402","theta":"-0.286436","rho":"-0.065317","vanna":"-0.000134793","volga":"0.00659787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0317","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2750-C","mark_price":"0.69724752","mark_iv":"0.75058","delta":"0.01062","greeks":{"delta":"0.01062","gamma":"0.000141997","vega":"0.0740553","theta":"-0.549582","rho":"-0.0000973312","vanna":"-0.000105811","volga":"0.00543892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0111","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2750-P","mark_price":"517.68853248","mark_iv":"0.75058","delta":"-0.99026","greeks":{"delta":"-0.99026","gamma":"0.000141997","vega":"0.0740553","theta":"-0.161664","rho":"-0.0722659","vanna":"-0.000105811","volga":"0.00543892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0286","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2800-C","mark_price":"0.54021866","mark_iv":"0.78183","delta":"0.00813","greeks":{"delta":"0.00813","gamma":"0.000107894","vega":"0.0586123","theta":"-0.452842","rho":"-0.000075411","vanna":"-0.0000838616","volga":"0.00449659"},"last_traded_price":"1.67","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"12318.644210274","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"10.8","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2800-P","mark_price":"567.53150361","mark_iv":"0.78183","delta":"-0.99276","greeks":{"delta":"-0.99276","gamma":"0.000107894","vega":"0.0586123","theta":"-0.064923","rho":"-0.0792237","vanna":"-0.0000838616","volga":"0.00449659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2850-C","mark_price":"0.42515792","mark_iv":"0.81229","delta":"0.00632","greeks":{"delta":"0.00632","gamma":"0.0000831506","vega":"0.0469303","theta":"-0.376539","rho":"-0.0000593493","vanna":"-0.0000670732","volga":"0.00373225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.024","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2850-P","mark_price":"617.41644287","mark_iv":"0.81229","delta":"-0.99457","greeks":{"delta":"-0.99457","gamma":"0.0000831506","vega":"0.0469303","theta":"0.0113792","rho":"-0.0861873","vanna":"-0.0000670732","volga":"0.00373225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2900-C","mark_price":"0.33893287","mark_iv":"0.84189","delta":"0.00498","greeks":{"delta":"0.00498","gamma":"0.0000648792","vega":"0.0379521","theta":"-0.315475","rho":"-0.0000473128","vanna":"-0.0000540972","volga":"0.00311126"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0328","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2900-P","mark_price":"667.33021782","mark_iv":"0.84189","delta":"-0.99591","greeks":{"delta":"-0.99591","gamma":"0.0000648792","vega":"0.0379521","theta":"0.0724441","rho":"-0.0931549","vanna":"-0.0000540972","volga":"0.00311126"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0221","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2950-C","mark_price":"0.27310162","mark_iv":"0.87059","delta":"0.00396","greeks":{"delta":"0.00396","gamma":"0.0000511747","vega":"0.0309561","theta":"-0.266002","rho":"-0.0000381232","vanna":"-0.0000439652","volga":"0.00260492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0422","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-2950-P","mark_price":"717.26438657","mark_iv":"0.87059","delta":"-0.99692","greeks":{"delta":"-0.99692","gamma":"0.0000511747","vega":"0.0309561","theta":"0.121916","rho":"-0.100125","vanna":"-0.0000439652","volga":"0.00260492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0202","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3000-C","mark_price":"0.22205424","mark_iv":"0.8984","delta":"0.00318","greeks":{"delta":"0.00318","gamma":"0.0000407527","vega":"0.0254391","theta":"-0.225509","rho":"-0.0000309973","vanna":"-0.0000359785","volga":"0.00219024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0534","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3000-P","mark_price":"767.21333919","mark_iv":"0.8984","delta":"-0.9977","greeks":{"delta":"-0.9977","gamma":"0.0000407527","vega":"0.0254391","theta":"0.16241","rho":"-0.107098","vanna":"-0.0000359785","volga":"0.00219024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3050-C","mark_price":"0.18195136","mark_iv":"0.92532","delta":"0.00258","greeks":{"delta":"0.00258","gamma":"0.0000327294","vega":"0.021043","theta":"-0.192077","rho":"-0.0000253992","vanna":"-0.0000296275","volga":"0.001849"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0547","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3050-P","mark_price":"817.17323631","mark_iv":"0.92532","delta":"-0.99831","greeks":{"delta":"-0.99831","gamma":"0.0000327294","vega":"0.021043","theta":"0.195841","rho":"-0.114072","vanna":"-0.0000296275","volga":"0.001849"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0179","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3100-C","mark_price":"0.15009657","mark_iv":"0.95138","delta":"0.0021","greeks":{"delta":"0.0021","gamma":"0.0000264855","vega":"0.0175082","theta":"-0.164275","rho":"-0.0000209525","vanna":"-0.0000245368","volga":"0.00156688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0583","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3100-P","mark_price":"867.14138152","mark_iv":"0.95138","delta":"-0.99878","greeks":{"delta":"-0.99878","gamma":"0.0000264855","vega":"0.0175082","theta":"0.223643","rho":"-0.121047","vanna":"-0.0000245368","volga":"0.00156688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0167","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3200-C","mark_price":"0.10390189","mark_iv":"1.00106","delta":"0.00143","greeks":{"delta":"0.00143","gamma":"0.0000176909","vega":"0.0123052","theta":"-0.121436","rho":"-0.000014504","vanna":"-0.0000170864","volga":"0.0011371"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0621","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3200-P","mark_price":"967.09518684","mark_iv":"1.00106","delta":"-0.99946","greeks":{"delta":"-0.99946","gamma":"0.0000176909","vega":"0.0123052","theta":"0.266483","rho":"-0.135","vanna":"-0.0000170864","volga":"0.0011371"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0149","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3400-C","mark_price":"0.05254538","mark_iv":"1.09159","delta":"0.0007","greeks":{"delta":"0.0007","gamma":"0.00000841691","vega":"0.00638395","theta":"-0.068656","rho":"-0.00000733499","vanna":"-0.00000871421","volga":"0.000621232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0591","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3400-P","mark_price":"1167.04383033","mark_iv":"1.09159","delta":"-1.00019","greeks":{"delta":"-1.00019","gamma":"0.00000841691","vega":"0.00638395","theta":"0.319263","rho":"-0.162912","vanna":"-0.00000871421","volga":"0.000621232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0125","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3600-C","mark_price":"0.028071","mark_iv":"1.17211","delta":"0.00036","greeks":{"delta":"0.00036","gamma":"0.00000428019","vega":"0.00348583","theta":"-0.0402354","rho":"-0.00000391853","vanna":"-0.00000468941","volga":"0.000353562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0497","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3600-P","mark_price":"1367.01935595","mark_iv":"1.17211","delta":"-1.00052","greeks":{"delta":"-1.00052","gamma":"0.00000428019","vega":"0.00348583","theta":"0.347683","rho":"-0.190827","vanna":"-0.00000468941","volga":"0.000353562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3800-C","mark_price":"0.01565148","mark_iv":"1.2444","delta":"0.0002","greeks":{"delta":"0.0002","gamma":"0.00000229235","vega":"0.00198206","theta":"-0.0242809","rho":"-0.00000218484","vanna":"-0.00000263407","volga":"0.000208185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0371","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-13NOV26-3800-P","mark_price":"1567.00693643","mark_iv":"1.2444","delta":"-1.00069","greeks":{"delta":"-1.00069","gamma":"0.00000229235","vega":"0.00198206","theta":"0.363638","rho":"-0.218744","vanna":"-0.00000263407","volga":"0.000208185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0092","future_funding_rate":"0.00009221","forward_rate":"0.063408","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-1600-C","mark_price":"638.1299202","mark_iv":"0.93531","delta":"0.98154","greeks":{"delta":"0.98154","gamma":"0.000129065","vega":"0.199111","theta":"-1.1016","rho":"-0.21146","vanna":"0.000179225","volga":"0.0081913"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0217","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-1600-P","mark_price":"3.00509334","mark_iv":"0.93531","delta":"-0.02029","greeks":{"delta":"-0.02029","gamma":"0.000129065","vega":"0.199111","theta":"-0.762994","rho":"-0.000995811","vanna":"0.000179225","volga":"0.0081913"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0978","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-1800-C","mark_price":"442.52566334","mark_iv":"0.76949","delta":"0.94866","greeks":{"delta":"0.94866","gamma":"0.000346717","vega":"0.440058","theta":"-1.72045","rho":"-0.146642","vanna":"0.000378247","volga":"0.0136346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0299","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-1800-P","mark_price":"7.40083649","mark_iv":"0.76949","delta":"-0.05318","greeks":{"delta":"-0.05318","gamma":"0.000346717","vega":"0.440058","theta":"-1.38185","rho":"-0.00245245","vanna":"0.000378247","volga":"0.0136346"},"last_traded_price":"","bid":"6.76","bid_size":"25","bid_iv":"0.7555","ask":"8.07","ask_size":"25","ask_iv":"0.7853","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1069","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-1900-C","mark_price":"347.41195967","mark_iv":"0.69536","delta":"0.91262","greeks":{"delta":"0.91262","gamma":"0.000571572","vega":"0.655563","theta":"-2.19291","rho":"-0.115123","vanna":"0.000515537","volga":"0.0154883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0368","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-1900-P","mark_price":"12.28713281","mark_iv":"0.69536","delta":"-0.08922","greeks":{"delta":"-0.08922","gamma":"0.000571572","vega":"0.655563","theta":"-1.8543","rho":"-0.00407164","vanna":"0.000515537","volga":"0.0154883"},"last_traded_price":"","bid":"11.43","bid_size":"25","bid_iv":"0.68533","ask":"12.99","ask_size":"25","ask_iv":"0.70926","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0995","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2000-C","mark_price":"256.56574447","mark_iv":"0.6305","delta":"0.84906","greeks":{"delta":"0.84906","gamma":"0.000922263","vega":"0.959113","theta":"-2.78681","rho":"-0.0850193","vanna":"0.000621178","volga":"0.0142164"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2000-P","mark_price":"21.44091759","mark_iv":"0.6305","delta":"-0.15277","greeks":{"delta":"-0.15277","gamma":"0.000922263","vega":"0.959113","theta":"-2.4482","rho":"-0.00710497","vanna":"0.000621178","volga":"0.0142164"},"last_traded_price":"","bid":"20.3","bid_size":"25","bid_iv":"0.62014","ask":"22.02","ask_size":"25","ask_iv":"0.63818","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0869","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2100-C","mark_price":"174.03822422","mark_iv":"0.57825","delta":"0.74191","greeks":{"delta":"0.74191","gamma":"0.00138221","vega":"1.31831","theta":"-3.40206","rho":"-0.0576718","vanna":"0.000551598","volga":"0.00793824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0627","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2100-P","mark_price":"38.91339736","mark_iv":"0.57825","delta":"-0.25992","greeks":{"delta":"-0.25992","gamma":"0.00138221","vega":"1.31831","theta":"-3.06345","rho":"-0.0128949","vanna":"0.000551598","volga":"0.00793824"},"last_traded_price":"","bid":"37.02","bid_size":"25","bid_iv":"0.56549","ask":"39.93","ask_size":"25","ask_iv":"0.58763","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2150-C","mark_price":"137.76426931","mark_iv":"0.5579","delta":"0.66876","greeks":{"delta":"0.66876","gamma":"0.001606","vega":"1.47788","theta":"-3.63447","rho":"-0.0456515","vanna":"0.000393661","volga":"0.00380388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2150-P","mark_price":"52.63944245","mark_iv":"0.5579","delta":"-0.33308","greeks":{"delta":"-0.33308","gamma":"0.001606","vega":"1.47788","theta":"-3.29587","rho":"-0.0174434","vanna":"0.000393661","volga":"0.00380388"},"last_traded_price":"","bid":"50.29","bid_size":"25","bid_iv":"0.54773","ask":"53.14","ask_size":"25","ask_iv":"0.56707","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.072","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2200-C","mark_price":"105.91300013","mark_iv":"0.54187","delta":"0.5842","greeks":{"delta":"0.5842","gamma":"0.00177656","vega":"1.58783","theta":"-3.75422","rho":"-0.0350968","vanna":"0.000146133","volga":"0.000684338"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.084","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2200-P","mark_price":"70.7881733","mark_iv":"0.54187","delta":"-0.41764","greeks":{"delta":"-0.41764","gamma":"0.00177656","vega":"1.58783","theta":"-3.41561","rho":"-0.0234574","vanna":"0.000146133","volga":"0.000684338"},"last_traded_price":"","bid":"68.15","bid_size":"25","bid_iv":"0.52539","ask":"72.41","ask_size":"25","ask_iv":"0.55222","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0689","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2250-C","mark_price":"79.10229708","mark_iv":"0.53033","delta":"0.49275","greeks":{"delta":"0.49275","gamma":"0.00185525","vega":"1.62286","theta":"-3.72439","rho":"-0.0262125","vanna":"-0.000160448","volga":"0.0000731629"},"last_traded_price":"86.75","bid":"77.02","bid_size":"25","bid_iv":"0.51732","ask":"82.31","ask_size":"25","ask_iv":"0.54991","volume_24h":"2242.76256391","total_volume":"2242.76256391","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.0969","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2250-P","mark_price":"93.97747021","mark_iv":"0.53033","delta":"-0.50909","greeks":{"delta":"-0.50909","gamma":"0.00185525","vega":"1.62286","theta":"-3.38578","rho":"-0.0311417","vanna":"-0.000160448","volga":"0.0000731629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0659","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2300-C","mark_price":"57.56498489","mark_iv":"0.52334","delta":"0.40098","greeks":{"delta":"0.40098","gamma":"0.00182132","vega":"1.57219","theta":"-3.53688","rho":"-0.0190756","vanna":"-0.000468541","volga":"0.00264153"},"last_traded_price":"","bid":"56.24","bid_size":"25","bid_iv":"0.51468","ask":"60.05","ask_size":"25","ask_iv":"0.5389","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.111","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2300-P","mark_price":"122.44015803","mark_iv":"0.52334","delta":"-0.60085","greeks":{"delta":"-0.60085","gamma":"0.00182132","vega":"1.57219","theta":"-3.19827","rho":"-0.0405735","vanna":"-0.000468541","volga":"0.00264153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0616","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2350-C","mark_price":"41.06151838","mark_iv":"0.52079","delta":"0.31574","greeks":{"delta":"0.31574","gamma":"0.00168302","vega":"1.4457","theta":"-3.21911","rho":"-0.0136067","vanna":"-0.000716775","volga":"0.00769607"},"last_traded_price":"43.57","bid":"40.05","bid_size":"25","bid_iv":"0.51364","ask":"43","ask_size":"25","ask_iv":"0.53401","volume_24h":"0","total_volume":"73567.41490857","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"66","funding_rate":"","price_change_rate_24h":"-0.1228","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2350-P","mark_price":"155.93669154","mark_iv":"0.52079","delta":"-0.68609","greeks":{"delta":"-0.68609","gamma":"0.00168302","vega":"1.4457","theta":"-2.8805","rho":"-0.0516734","vanna":"-0.000716775","volga":"0.00769607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0579","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2400-C","mark_price":"28.94730156","mark_iv":"0.52238","delta":"0.24213","greeks":{"delta":"0.24213","gamma":"0.00147359","vega":"1.26968","theta":"-2.82366","rho":"-0.00959239","vanna":"-0.000867185","volga":"0.0135605"},"last_traded_price":"31.28","bid":"27.92","bid_size":"25","bid_iv":"0.51419","ask":"30.56","ask_size":"25","ask_iv":"0.53494","volume_24h":"0","total_volume":"73567.41490857","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"66","funding_rate":"","price_change_rate_24h":"-0.1316","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2400-P","mark_price":"193.8224747","mark_iv":"0.52238","delta":"-0.75971","greeks":{"delta":"-0.75971","gamma":"0.00147359","vega":"1.26968","theta":"-2.48506","rho":"-0.0642278","vanna":"-0.000867185","volga":"0.0135605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0537","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2450-C","mark_price":"20.35749173","mark_iv":"0.52773","delta":"0.18242","greeks":{"delta":"0.18242","gamma":"0.00123541","vega":"1.07537","theta":"-2.40767","rho":"-0.00674595","vanna":"-0.000916561","volga":"0.0185563"},"last_traded_price":"22.24","bid":"19.45","bid_size":"25","bid_iv":"0.51887","ask":"21.84","ask_size":"25","ask_iv":"0.541","volume_24h":"0","total_volume":"73567.41490857","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"66","funding_rate":"","price_change_rate_24h":"-0.1354","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2450-P","mark_price":"235.23266487","mark_iv":"0.52773","delta":"-0.81942","greeks":{"delta":"-0.81942","gamma":"0.00123541","vega":"1.07537","theta":"-2.06906","rho":"-0.07795","vanna":"-0.000916561","volga":"0.0185563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0498","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2500-C","mark_price":"14.40929264","mark_iv":"0.53638","delta":"0.13631","greeks":{"delta":"0.13631","gamma":"0.0010039","vega":"0.888159","theta":"-2.0154","rho":"-0.00477487","vanna":"-0.000887528","volga":"0.0217452"},"last_traded_price":"15.95","bid":"13.58","bid_size":"25","bid_iv":"0.52696","ask":"15.53","ask_size":"25","ask_iv":"0.54884","volume_24h":"0","total_volume":"73567.41490857","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"66","funding_rate":"","price_change_rate_24h":"-0.1361","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2500-P","mark_price":"279.28446578","mark_iv":"0.53638","delta":"-0.86552","greeks":{"delta":"-0.86552","gamma":"0.0010039","vega":"0.888159","theta":"-1.6768","rho":"-0.0925477","vanna":"-0.000887528","volga":"0.0217452"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0447","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2550-C","mark_price":"10.33999726","mark_iv":"0.5478","delta":"0.10191","greeks":{"delta":"0.10191","gamma":"0.000800174","vega":"0.722997","theta":"-1.6717","rho":"-0.00342641","vanna":"-0.00081136","volga":"0.0230219"},"last_traded_price":"21.34","bid":"9.7","bid_size":"25","bid_iv":"0.53852","ask":"11.46","ask_size":"25","ask_iv":"0.56263","volume_24h":"0","total_volume":"2301.6855346","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1","funding_rate":"","price_change_rate_24h":"-0.1322","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2550-P","mark_price":"325.21517039","mark_iv":"0.5478","delta":"-0.89993","greeks":{"delta":"-0.89993","gamma":"0.000800174","vega":"0.722997","theta":"-1.33309","rho":"-0.107768","vanna":"-0.00081136","volga":"0.0230219"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0404","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2600-C","mark_price":"7.56054042","mark_iv":"0.56151","delta":"0.07675","greeks":{"delta":"0.07675","gamma":"0.000631996","vega":"0.585327","theta":"-1.3846","rho":"-0.00250537","vanna":"-0.000715103","volga":"0.0227869"},"last_traded_price":"","bid":"7.25","bid_size":"25","bid_iv":"0.55569","ask":"8.58","ask_size":"25","ask_iv":"0.57791","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1247","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2600-P","mark_price":"372.43571356","mark_iv":"0.56151","delta":"-0.92509","greeks":{"delta":"-0.92509","gamma":"0.000631996","vega":"0.585327","theta":"-1.04599","rho":"-0.123416","vanna":"-0.000715103","volga":"0.0227869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0371","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2700-C","mark_price":"4.31673633","mark_iv":"0.59396","delta":"0.04526","greeks":{"delta":"0.04526","gamma":"0.000394901","vega":"0.386878","theta":"-0.965219","rho":"-0.00143046","vanna":"-0.000526001","volga":"0.0198742"},"last_traded_price":"","bid":"4.04","bid_size":"25","bid_iv":"0.5831","ask":"5.33","ask_size":"25","ask_iv":"0.61487","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1035","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2700-P","mark_price":"469.19190947","mark_iv":"0.59396","delta":"-0.95658","greeks":{"delta":"-0.95658","gamma":"0.000394901","vega":"0.386878","theta":"-0.626613","rho":"-0.155478","vanna":"-0.000526001","volga":"0.0198742"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0305","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2800-C","mark_price":"2.68991241","mark_iv":"0.63066","delta":"0.02842","greeks":{"delta":"0.02842","gamma":"0.000254084","vega":"0.264303","theta":"-0.698662","rho":"-0.000891368","vanna":"-0.000379466","volga":"0.0161302"},"last_traded_price":"2.31","bid":"2.42","bid_size":"25","bid_iv":"0.61829","ask":"3.62","ask_size":"25","ask_iv":"0.66076","volume_24h":"0","total_volume":"294269.65963428","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"264","funding_rate":"","price_change_rate_24h":"-0.0775","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2800-P","mark_price":"567.56508556","mark_iv":"0.63066","delta":"-0.97341","greeks":{"delta":"-0.97341","gamma":"0.000254084","vega":"0.264303","theta":"-0.360056","rho":"-0.188076","vanna":"-0.000379466","volga":"0.0161302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0256","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2900-C","mark_price":"1.80799997","mark_iv":"0.66942","delta":"0.01898","greeks":{"delta":"0.01898","gamma":"0.000170375","vega":"0.188119","theta":"-0.526992","rho":"-0.000599125","vanna":"-0.000276852","volga":"0.0128233"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0519","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-2900-P","mark_price":"666.68317311","mark_iv":"0.66942","delta":"-0.98286","greeks":{"delta":"-0.98286","gamma":"0.000170375","vega":"0.188119","theta":"-0.188386","rho":"-0.220922","vanna":"-0.000276852","volga":"0.0128233"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0219","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3000-C","mark_price":"1.29071143","mark_iv":"0.70878","delta":"0.01335","greeks":{"delta":"0.01335","gamma":"0.000119029","vega":"0.139154","theta":"-0.41224","rho":"-0.000427709","vanna":"-0.000206409","volga":"0.0102074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0337","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3000-P","mark_price":"766.16588457","mark_iv":"0.70878","delta":"-0.98848","greeks":{"delta":"-0.98848","gamma":"0.000119029","vega":"0.139154","theta":"-0.0736338","rho":"-0.253888","vanna":"-0.000206409","volga":"0.0102074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0191","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3200-C","mark_price":"0.74734977","mark_iv":"0.78611","delta":"0.00744","greeks":{"delta":"0.00744","gamma":"0.0000643937","vega":"0.0834948","theta":"-0.273847","rho":"-0.000247652","vanna":"-0.000122789","volga":"0.00667368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0182","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3200-P","mark_price":"965.62252292","mark_iv":"0.78611","delta":"-0.9944","greeks":{"delta":"-0.9944","gamma":"0.0000643937","vega":"0.0834948","theta":"0.0647593","rho":"-0.319982","vanna":"-0.000122789","volga":"0.00667368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0149","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3400-C","mark_price":"0.48278044","mark_iv":"0.85907","delta":"0.00461","greeks":{"delta":"0.00461","gamma":"0.0000385786","vega":"0.0546644","theta":"-0.195688","rho":"-0.000159981","vanna":"-0.0000787358","volga":"0.0045746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0206","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3400-P","mark_price":"1165.35795358","mark_iv":"0.85907","delta":"-0.99722","greeks":{"delta":"-0.99722","gamma":"0.0000385786","vega":"0.0546644","theta":"0.142918","rho":"-0.38617","vanna":"-0.0000787358","volga":"0.0045746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0125","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3600-C","mark_price":"0.33322835","mark_iv":"0.92669","delta":"0.00307","greeks":{"delta":"0.00307","gamma":"0.0000248029","vega":"0.0379115","theta":"-0.14627","rho":"-0.000110423","vanna":"-0.0000533574","volga":"0.0032631"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0385","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3600-P","mark_price":"1365.20840149","mark_iv":"0.92669","delta":"-0.99877","greeks":{"delta":"-0.99877","gamma":"0.0000248029","vega":"0.0379115","theta":"0.192337","rho":"-0.452395","vanna":"-0.0000533574","volga":"0.0032631"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3800-C","mark_price":"0.24012686","mark_iv":"0.98905","delta":"0.00214","greeks":{"delta":"0.00214","gamma":"0.0000167726","vega":"0.0273621","theta":"-0.112596","rho":"-0.0000795719","vanna":"-0.0000376673","volga":"0.00240146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0616","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-20NOV26-3800-P","mark_price":"1565.1153","mark_iv":"0.98905","delta":"-0.9997","greeks":{"delta":"-0.9997","gamma":"0.0000167726","vega":"0.0273621","theta":"0.22601","rho":"-0.518639","vanna":"-0.0000376673","volga":"0.00240146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00009221","forward_rate":"0.055295","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1000-C","mark_price":"1362.89177815","mark_iv":"0.66106","delta":"0.99374","greeks":{"delta":"0.99374","gamma":"0.0000742484","vega":"2.14252","theta":"-0.511958","rho":"-11.9522","vanna":"0.00153194","volga":"0.0572004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0105","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1000-P","mark_price":"36.22063835","mark_iv":"0.66106","delta":"-0.04912","greeks":{"delta":"-0.04912","gamma":"0.0000742484","vega":"2.14252","theta":"-0.206863","rho":"-0.317645","vanna":"0.00153194","volga":"0.0572004"},"last_traded_price":"","bid":"32.03","bid_size":"25","bid_iv":"0.64128","ask":"43.88","ask_size":"25","ask_iv":"0.69562","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1200-C","mark_price":"1186.21474729","mark_iv":"0.61938","delta":"0.96347","greeks":{"delta":"0.96347","gamma":"0.000115394","vega":"3.11988","theta":"-0.58371","rho":"-10.4028","vanna":"0.0019225","volga":"0.0614009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0113","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1200-P","mark_price":"59.54360748","mark_iv":"0.61938","delta":"-0.0794","greeks":{"delta":"-0.0794","gamma":"0.000115394","vega":"3.11988","theta":"-0.278616","rho":"-0.522181","vanna":"0.0019225","volga":"0.0614009"},"last_traded_price":"","bid":"55.3","bid_size":"25","bid_iv":"0.606","ask":"67.25","ask_size":"25","ask_iv":"0.64393","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0196","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1400-C","mark_price":"1021.20713129","mark_iv":"0.59033","delta":"0.9219","greeks":{"delta":"0.9219","gamma":"0.000165126","vega":"4.25507","theta":"-0.662072","rho":"-8.95571","vanna":"0.0020756","volga":"0.0553497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0124","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1400-P","mark_price":"94.53599148","mark_iv":"0.59033","delta":"-0.12096","greeks":{"delta":"-0.12096","gamma":"0.000165126","vega":"4.25507","theta":"-0.356977","rho":"-0.829055","vanna":"0.0020756","volga":"0.0553497"},"last_traded_price":"","bid":"87.14","bid_size":"25","bid_iv":"0.57323","ask":"105.07","ask_size":"25","ask_iv":"0.61521","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1500-C","mark_price":"943.9840011","mark_iv":"0.57935","delta":"0.89688","greeks":{"delta":"0.89688","gamma":"0.000191754","vega":"4.84931","theta":"-0.701228","rho":"-8.27849","vanna":"0.00201785","volga":"0.0486374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1500-P","mark_price":"117.3128613","mark_iv":"0.57935","delta":"-0.14599","greeks":{"delta":"-0.14599","gamma":"0.000191754","vega":"4.84931","theta":"-0.396134","rho":"-1.0288","vanna":"0.00201785","volga":"0.0486374"},"last_traded_price":"","bid":"108.88","bid_size":"25","bid_iv":"0.56233","ask":"126.92","ask_size":"25","ask_iv":"0.59951","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0203","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1600-C","mark_price":"870.67075173","mark_iv":"0.57025","delta":"0.86925","greeks":{"delta":"0.86925","gamma":"0.00021854","vega":"5.43993","theta":"-0.738863","rho":"-7.63555","vanna":"0.00185638","volga":"0.0400983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0135","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1600-P","mark_price":"143.99961193","mark_iv":"0.57025","delta":"-0.17362","greeks":{"delta":"-0.17362","gamma":"0.00021854","vega":"5.43993","theta":"-0.433769","rho":"-1.26284","vanna":"0.00185638","volga":"0.0400983"},"last_traded_price":"","bid":"134.42","bid_size":"25","bid_iv":"0.5531","ask":"152.58","ask_size":"25","ask_iv":"0.58652","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0191","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1800-C","mark_price":"736.53637869","mark_iv":"0.5566","delta":"0.80747","greeks":{"delta":"0.80747","gamma":"0.000269443","vega":"6.54654","theta":"-0.805406","rho":"-6.45923","vanna":"0.00122182","volga":"0.0205264"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0149","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1800-P","mark_price":"209.86523888","mark_iv":"0.5566","delta":"-0.2354","greeks":{"delta":"-0.2354","gamma":"0.000269443","vega":"6.54654","theta":"-0.500311","rho":"-1.84046","vanna":"0.00122182","volga":"0.0205264"},"last_traded_price":"189.77","bid":"198","bid_size":"25","bid_iv":"0.53911","ask":"216.43","ask_size":"25","ask_iv":"0.5673","volume_24h":"0","total_volume":"2369.52627832","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0168","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1900-C","mark_price":"675.90858638","mark_iv":"0.55161","delta":"0.77412","greeks":{"delta":"0.77412","gamma":"0.000292166","vega":"7.035","theta":"-0.832637","rho":"-5.92754","vanna":"0.000765357","volga":"0.0111068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0158","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-1900-P","mark_price":"249.23744657","mark_iv":"0.55161","delta":"-0.26875","greeks":{"delta":"-0.26875","gamma":"0.000292166","vega":"7.035","theta":"-0.527543","rho":"-2.18575","vanna":"0.000765357","volga":"0.0111068"},"last_traded_price":"","bid":"234.31","bid_size":"25","bid_iv":"0.5311","ask":"258.73","ask_size":"25","ask_iv":"0.56583","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0156","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2000-C","mark_price":"619.58069737","mark_iv":"0.54761","delta":"0.73974","greeks":{"delta":"0.73974","gamma":"0.000312348","vega":"7.46637","theta":"-0.855077","rho":"-5.43356","vanna":"0.000235943","volga":"0.00290269"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0166","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2000-P","mark_price":"292.90955757","mark_iv":"0.54761","delta":"-0.30313","greeks":{"delta":"-0.30313","gamma":"0.000312348","vega":"7.46637","theta":"-0.549983","rho":"-2.56874","vanna":"0.000235943","volga":"0.00290269"},"last_traded_price":"","bid":"276.99","bid_size":"25","bid_iv":"0.52709","ask":"301.57","ask_size":"25","ask_iv":"0.56001","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0149","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2100-C","mark_price":"567.4763391","mark_iv":"0.54445","delta":"0.70476","greeks":{"delta":"0.70476","gamma":"0.000329637","vega":"7.83415","theta":"-0.872435","rho":"-4.97661","vanna":"-0.000347575","volga":"-0.0035358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0171","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2100-P","mark_price":"340.80519929","mark_iv":"0.54445","delta":"-0.3381","greeks":{"delta":"-0.3381","gamma":"0.000329637","vega":"7.83415","theta":"-0.56734","rho":"-2.98877","vanna":"-0.000347575","volga":"-0.0035358"},"last_traded_price":"","bid":"323.93","bid_size":"25","bid_iv":"0.52379","ask":"348.67","ask_size":"25","ask_iv":"0.55535","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0142","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2200-C","mark_price":"519.46552737","mark_iv":"0.54201","delta":"0.66963","greeks":{"delta":"0.66963","gamma":"0.000343837","vega":"8.13495","theta":"-0.884633","rho":"-4.55557","vanna":"-0.000965333","volga":"-0.00784111"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0177","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2200-P","mark_price":"392.79438757","mark_iv":"0.54201","delta":"-0.37324","greeks":{"delta":"-0.37324","gamma":"0.000343837","vega":"8.13495","theta":"-0.579538","rho":"-3.4447","vanna":"-0.000965333","volga":"-0.00784111"},"last_traded_price":"","bid":"374.99","bid_size":"25","bid_iv":"0.52109","ask":"399.89","ask_size":"25","ask_iv":"0.55166","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0136","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2300-C","mark_price":"475.37584153","mark_iv":"0.54018","delta":"0.63471","greeks":{"delta":"0.63471","gamma":"0.00035489","vega":"8.36816","theta":"-0.891775","rho":"-4.16892","vanna":"-0.001598","volga":"-0.00983001"},"last_traded_price":"","bid":"481.76","bid_size":"25","bid_iv":"0.54475","ask":"510.73","ask_size":"25","ask_iv":"0.57943","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0186","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2300-P","mark_price":"448.70470173","mark_iv":"0.54018","delta":"-0.40816","greeks":{"delta":"-0.40816","gamma":"0.00035489","vega":"8.36816","theta":"-0.586681","rho":"-3.93502","vanna":"-0.001598","volga":"-0.00983001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2400-C","mark_price":"435.00360354","mark_iv":"0.53888","delta":"0.60035","greeks":{"delta":"0.60035","gamma":"0.000362859","vega":"8.53552","theta":"-0.894115","rho":"-3.81486","vanna":"-0.00222792","volga":"-0.00948554"},"last_traded_price":"","bid":"440.88","bid_size":"25","bid_iv":"0.54306","ask":"469.12","ask_size":"25","ask_iv":"0.57619","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0192","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2400-P","mark_price":"508.33246373","mark_iv":"0.53888","delta":"-0.44252","greeks":{"delta":"-0.44252","gamma":"0.000362859","vega":"8.53552","theta":"-0.589021","rho":"-4.45794","vanna":"-0.00222792","volga":"-0.00948554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2500-C","mark_price":"398.12428982","mark_iv":"0.53804","delta":"0.56683","greeks":{"delta":"0.56683","gamma":"0.000367901","vega":"8.64058","theta":"-0.892013","rho":"-3.49144","vanna":"-0.00283992","volga":"-0.00692671"},"last_traded_price":"","bid":"403.49","bid_size":"25","bid_iv":"0.54198","ask":"431.11","ask_size":"25","ask_iv":"0.57396","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0196","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2500-P","mark_price":"571.45315002","mark_iv":"0.53804","delta":"-0.47604","greeks":{"delta":"-0.47604","gamma":"0.000367901","vega":"8.64058","theta":"-0.586918","rho":"-5.01149","vanna":"-0.00283992","volga":"-0.00692671"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2600-C","mark_price":"364.50169023","mark_iv":"0.53759","delta":"0.53436","greeks":{"delta":"0.53436","gamma":"0.000370239","vega":"8.68817","theta":"-0.885901","rho":"-3.19658","vanna":"-0.00342165","volga":"-0.00237297"},"last_traded_price":"592.02","bid":"369.33","bid_size":"25","bid_iv":"0.54101","ask":"396.56","ask_size":"25","ask_iv":"0.57232","volume_24h":"0","total_volume":"9998.594064069","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"7.8","funding_rate":"","price_change_rate_24h":"-0.0201","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2600-P","mark_price":"637.83055042","mark_iv":"0.53759","delta":"-0.5085","greeks":{"delta":"-0.5085","gamma":"0.000370239","vega":"8.68817","theta":"-0.580806","rho":"-5.5936","vanna":"-0.00342165","volga":"-0.00237297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0115","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2700-C","mark_price":"333.89557524","mark_iv":"0.53747","delta":"0.50313","greeks":{"delta":"0.50313","gamma":"0.00037014","vega":"8.68396","theta":"-0.876251","rho":"-2.92817","vanna":"-0.00396371","volga":"0.00389103"},"last_traded_price":"","bid":"338.16","bid_size":"25","bid_iv":"0.54068","ask":"364.72","ask_size":"25","ask_iv":"0.5712","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0205","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2700-P","mark_price":"707.22443543","mark_iv":"0.53747","delta":"-0.53973","greeks":{"delta":"-0.53973","gamma":"0.00037014","vega":"8.68396","theta":"-0.571157","rho":"-6.20217","vanna":"-0.00396371","volga":"0.00389103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0111","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2800-C","mark_price":"306.06782212","mark_iv":"0.53764","delta":"0.47326","greeks":{"delta":"0.47326","gamma":"0.000367894","vega":"8.63403","theta":"-0.863551","rho":"-2.68413","vanna":"-0.00445949","volga":"0.0115468"},"last_traded_price":"312.23","bid":"309.79","bid_size":"25","bid_iv":"0.54043","ask":"335.79","ask_size":"25","ask_iv":"0.57043","volume_24h":"0","total_volume":"225.02249582","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.0207","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2800-P","mark_price":"779.39668231","mark_iv":"0.53764","delta":"-0.56961","greeks":{"delta":"-0.56961","gamma":"0.000367894","vega":"8.63403","theta":"-0.558457","rho":"-6.8351","vanna":"-0.00445949","volga":"0.0115468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0106","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2900-C","mark_price":"280.78708043","mark_iv":"0.53806","delta":"0.44481","greeks":{"delta":"0.44481","gamma":"0.000363796","vega":"8.54455","theta":"-0.848278","rho":"-2.46243","vanna":"-0.00490488","volga":"0.0202679"},"last_traded_price":"","bid":"283.99","bid_size":"25","bid_iv":"0.54036","ask":"309.71","ask_size":"25","ask_iv":"0.57029","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0209","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-2900-P","mark_price":"854.11594062","mark_iv":"0.53806","delta":"-0.59805","greeks":{"delta":"-0.59805","gamma":"0.000363796","vega":"8.54455","theta":"-0.543184","rho":"-7.49037","vanna":"-0.00490488","volga":"0.0202679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3000-C","mark_price":"257.83213522","mark_iv":"0.5387","delta":"0.41785","greeks":{"delta":"0.41785","gamma":"0.000358136","vega":"8.42155","theta":"-0.830888","rho":"-2.26112","vanna":"-0.00529792","volga":"0.029739"},"last_traded_price":"287.15","bid":"260.54","bid_size":"25","bid_iv":"0.54052","ask":"286.02","ask_size":"25","ask_iv":"0.57055","last_iv":"0.57188","volume_24h":"0","total_volume":"458.679269993","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.0211","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3000-P","mark_price":"931.16099541","mark_iv":"0.5387","delta":"-0.62502","greeks":{"delta":"-0.62502","gamma":"0.000358136","vega":"8.42155","theta":"-0.525794","rho":"-8.16603","vanna":"-0.00529792","volga":"0.029739"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3100-C","mark_price":"236.99416279","mark_iv":"0.53952","delta":"0.39238","greeks":{"delta":"0.39238","gamma":"0.000351187","vega":"8.27073","theta":"-0.811806","rho":"-2.07837","vanna":"-0.00563843","volga":"0.0396695"},"last_traded_price":"","bid":"239.24","bid_size":"25","bid_iv":"0.5409","ask":"264.52","ask_size":"25","ask_iv":"0.57117","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0209","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3100-P","mark_price":"1010.32302299","mark_iv":"0.53952","delta":"-0.65049","greeks":{"delta":"-0.65049","gamma":"0.000351187","vega":"8.27073","theta":"-0.506711","rho":"-8.86026","vanna":"-0.00563843","volga":"0.0396695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0096","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3200-C","mark_price":"218.07808227","mark_iv":"0.5405","delta":"0.36838","greeks":{"delta":"0.36838","gamma":"0.000343202","vega":"8.09735","theta":"-0.791415","rho":"-1.91249","vanna":"-0.00592758","volga":"0.049802"},"last_traded_price":"","bid":"221.29","bid_size":"25","bid_iv":"0.54317","ask":"240.59","ask_size":"25","ask_iv":"0.56675","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0212","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3200-P","mark_price":"1091.40694247","mark_iv":"0.5405","delta":"-0.67448","greeks":{"delta":"-0.67448","gamma":"0.000343202","vega":"8.09735","theta":"-0.486321","rho":"-9.57134","vanna":"-0.00592758","volga":"0.049802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3300-C","mark_price":"200.90319522","mark_iv":"0.54162","delta":"0.34584","greeks":{"delta":"0.34584","gamma":"0.000334408","vega":"7.90618","theta":"-0.77006","rho":"-1.76187","vanna":"-0.00616757","volga":"0.0599156"},"last_traded_price":"","bid":"203.69","bid_size":"25","bid_iv":"0.54389","ask":"222.85","ask_size":"25","ask_iv":"0.56782","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0212","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3300-P","mark_price":"1174.23205541","mark_iv":"0.54162","delta":"-0.69703","greeks":{"delta":"-0.69703","gamma":"0.000334408","vega":"7.90618","theta":"-0.464966","rho":"-10.2977","vanna":"-0.00616757","volga":"0.0599156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0089","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3400-C","mark_price":"185.30328478","mark_iv":"0.54285","delta":"0.3247","greeks":{"delta":"0.3247","gamma":"0.000325007","vega":"7.70145","theta":"-0.748042","rho":"-1.62506","vanna":"-0.00636132","volga":"0.0698274"},"last_traded_price":"","bid":"187.69","bid_size":"25","bid_iv":"0.54474","ask":"206.76","ask_size":"25","ask_iv":"0.56914","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0211","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3400-P","mark_price":"1258.63214498","mark_iv":"0.54285","delta":"-0.71816","greeks":{"delta":"-0.71816","gamma":"0.000325007","vega":"7.70145","theta":"-0.442947","rho":"-11.0379","vanna":"-0.00636132","volga":"0.0698274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0085","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3500-C","mark_price":"171.12632037","mark_iv":"0.54419","delta":"0.30492","greeks":{"delta":"0.30492","gamma":"0.000315176","vega":"7.48688","theta":"-0.725621","rho":"-1.50073","vanna":"-0.00651221","volga":"0.0793909"},"last_traded_price":"","bid":"173.16","bid_size":"25","bid_iv":"0.54573","ask":"192.12","ask_size":"25","ask_iv":"0.57063","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0207","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3500-P","mark_price":"1344.45518057","mark_iv":"0.54419","delta":"-0.73795","greeks":{"delta":"-0.73795","gamma":"0.000315176","vega":"7.48688","theta":"-0.420527","rho":"-11.7905","vanna":"-0.00651221","volga":"0.0793909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0082","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3600-C","mark_price":"158.23388735","mark_iv":"0.54561","delta":"0.28642","greeks":{"delta":"0.28642","gamma":"0.000305065","vega":"7.26565","theta":"-0.70302","rho":"-1.38767","vanna":"-0.0066239","volga":"0.0884931"},"last_traded_price":"","bid":"161.67","bid_size":"25","bid_iv":"0.54824","ask":"180.3","ask_size":"25","ask_iv":"0.57332","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0209","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3600-P","mark_price":"1431.56274754","mark_iv":"0.54561","delta":"-0.75644","greeks":{"delta":"-0.75644","gamma":"0.000305065","vega":"7.26565","theta":"-0.397926","rho":"-12.5544","vanna":"-0.0066239","volga":"0.0884931"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3700-C","mark_price":"146.50043724","mark_iv":"0.54711","delta":"0.26915","greeks":{"delta":"0.26915","gamma":"0.000294804","vega":"7.04053","theta":"-0.680427","rho":"-1.28477","vanna":"-0.00670011","volga":"0.097051"},"last_traded_price":"","bid":"149.11","bid_size":"25","bid_iv":"0.54902","ask":"167.92","ask_size":"25","ask_iv":"0.5751","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0207","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3700-P","mark_price":"1519.82929744","mark_iv":"0.54711","delta":"-0.77372","greeks":{"delta":"-0.77372","gamma":"0.000294804","vega":"7.04053","theta":"-0.375332","rho":"-13.3285","vanna":"-0.00670011","volga":"0.097051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0076","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3800-C","mark_price":"135.81243204","mark_iv":"0.54867","delta":"0.25304","greeks":{"delta":"0.25304","gamma":"0.000284499","vega":"6.81379","theta":"-0.657996","rho":"-1.19104","vanna":"-0.00674456","volga":"0.105008"},"last_traded_price":"185.49","bid":"137.63","bid_size":"25","bid_iv":"0.54964","ask":"156.34","ask_size":"25","ask_iv":"0.5764","volume_24h":"0","total_volume":"2373.40223906","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.0202","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3800-P","mark_price":"1609.14129223","mark_iv":"0.54867","delta":"-0.78983","greeks":{"delta":"-0.78983","gamma":"0.000284499","vega":"6.81379","theta":"-0.352901","rho":"-14.1117","vanna":"-0.00674456","volga":"0.105008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0074","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3900-C","mark_price":"126.06743781","mark_iv":"0.55028","delta":"0.23801","greeks":{"delta":"0.23801","gamma":"0.000274239","vega":"6.58738","theta":"-0.635854","rho":"-1.10558","vanna":"-0.00676083","volga":"0.112328"},"last_traded_price":"","bid":"127.58","bid_size":"25","bid_iv":"0.55093","ask":"146.21","ask_size":"25","ask_iv":"0.57842","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0204","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-3900-P","mark_price":"1699.396298","mark_iv":"0.55028","delta":"-0.80486","greeks":{"delta":"-0.80486","gamma":"0.000274239","vega":"6.58738","theta":"-0.33076","rho":"-14.9032","vanna":"-0.00676083","volga":"0.112328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0072","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4000-C","mark_price":"117.17320826","mark_iv":"0.55194","delta":"0.224","greeks":{"delta":"0.224","gamma":"0.000264096","vega":"6.36285","theta":"-0.614104","rho":"-1.02758","vanna":"-0.00675234","volga":"0.118996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0202","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4000-P","mark_price":"1790.50206845","mark_iv":"0.55194","delta":"-0.81887","greeks":{"delta":"-0.81887","gamma":"0.000264096","vega":"6.36285","theta":"-0.309009","rho":"-15.7022","vanna":"-0.00675234","volga":"0.118996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0069","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4100-C","mark_price":"109.04678651","mark_iv":"0.55363","delta":"0.21095","greeks":{"delta":"0.21095","gamma":"0.000254128","vega":"6.14148","theta":"-0.592825","rho":"-0.956311","vanna":"-0.00672227","volga":"0.125008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0196","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4100-P","mark_price":"1882.37564671","mark_iv":"0.55363","delta":"-0.83192","greeks":{"delta":"-0.83192","gamma":"0.000254128","vega":"6.14148","theta":"-0.287731","rho":"-16.5079","vanna":"-0.00672227","volga":"0.125008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0067","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4200-C","mark_price":"101.61364435","mark_iv":"0.55536","delta":"0.19878","greeks":{"delta":"0.19878","gamma":"0.000244379","vega":"5.9243","theta":"-0.572081","rho":"-0.891124","vanna":"-0.00667356","volga":"0.130375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0194","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4200-P","mark_price":"1974.94250455","mark_iv":"0.55536","delta":"-0.84409","greeks":{"delta":"-0.84409","gamma":"0.000244379","vega":"5.9243","theta":"-0.266987","rho":"-17.3197","vanna":"-0.00667356","volga":"0.130375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0065","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4300-C","mark_price":"94.80687104","mark_iv":"0.55711","delta":"0.18744","greeks":{"delta":"0.18744","gamma":"0.000234885","vega":"5.71208","theta":"-0.551917","rho":"-0.831431","vanna":"-0.00660892","volga":"0.135116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0195","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4300-P","mark_price":"2068.13573124","mark_iv":"0.55711","delta":"-0.85542","greeks":{"delta":"-0.85542","gamma":"0.000234885","vega":"5.71208","theta":"-0.246822","rho":"-18.137","vanna":"-0.00660892","volga":"0.135116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0063","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4400-C","mark_price":"88.56641853","mark_iv":"0.55888","delta":"0.17687","greeks":{"delta":"0.17687","gamma":"0.00022567","vega":"5.50543","theta":"-0.532365","rho":"-0.776704","vanna":"-0.00653078","volga":"0.139254"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0193","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4400-P","mark_price":"2161.89527873","mark_iv":"0.55888","delta":"-0.86599","greeks":{"delta":"-0.86599","gamma":"0.00022567","vega":"5.50543","theta":"-0.227271","rho":"-18.9592","vanna":"-0.00653078","volga":"0.139254"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4500-C","mark_price":"82.83840614","mark_iv":"0.56067","delta":"0.16702","greeks":{"delta":"0.16702","gamma":"0.000216753","vega":"5.3048","theta":"-0.513448","rho":"-0.72647","vanna":"-0.00644133","volga":"0.142819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4500-P","mark_price":"2256.16726634","mark_iv":"0.56067","delta":"-0.87585","greeks":{"delta":"-0.87585","gamma":"0.000216753","vega":"5.3048","theta":"-0.208354","rho":"-19.786","vanna":"-0.00644133","volga":"0.142819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0059","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4600-C","mark_price":"77.57448492","mark_iv":"0.56247","delta":"0.15783","greeks":{"delta":"0.15783","gamma":"0.000208145","vega":"5.11048","theta":"-0.495179","rho":"-0.680307","vanna":"-0.00634253","volga":"0.145845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0187","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4600-P","mark_price":"2350.90334512","mark_iv":"0.56247","delta":"-0.88503","greeks":{"delta":"-0.88503","gamma":"0.000208145","vega":"5.11048","theta":"-0.190084","rho":"-20.6168","vanna":"-0.00634253","volga":"0.145845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0056","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4800-C","mark_price":"68.26977005","mark_iv":"0.56609","delta":"0.14126","greeks":{"delta":"0.14126","gamma":"0.000191882","vega":"4.74151","theta":"-0.460593","rho":"-0.598707","vanna":"-0.00612365","volga":"0.150418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-4800-P","mark_price":"2541.59863025","mark_iv":"0.56609","delta":"-0.90161","greeks":{"delta":"-0.90161","gamma":"0.000191882","vega":"4.74151","theta":"-0.155499","rho":"-22.2891","vanna":"-0.00612365","volga":"0.150418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0053","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-500-C","mark_price":"1835.78605429","mark_iv":"0.86512","delta":"1.03177","greeks":{"delta":"1.03177","gamma":"0.0000162326","vega":"0.612999","theta":"-0.384685","rho":"-16.0993","vanna":"0.000474118","volga":"0.0243602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0101","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-500-P","mark_price":"9.11491449","mark_iv":"0.86512","delta":"-0.0111","greeks":{"delta":"-0.0111","gamma":"0.0000162326","vega":"0.612999","theta":"-0.0795908","rho":"-0.0799353","vanna":"0.000474118","volga":"0.0243602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3048","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-5000-C","mark_price":"60.35553484","mark_iv":"0.56972","delta":"0.1268","greeks":{"delta":"0.1268","gamma":"0.000176889","vega":"4.39908","theta":"-0.428581","rho":"-0.529302","vanna":"-0.00588572","volga":"0.153253"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0187","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-5000-P","mark_price":"2733.68439504","mark_iv":"0.56972","delta":"-0.91607","greeks":{"delta":"-0.91607","gamma":"0.000176889","vega":"4.39908","theta":"-0.123487","rho":"-23.9737","vanna":"-0.00588572","volga":"0.153253"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.005","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-5200-C","mark_price":"53.59204471","mark_iv":"0.57335","delta":"0.11416","greeks":{"delta":"0.11416","gamma":"0.000163131","vega":"4.08278","theta":"-0.399049","rho":"-0.469988","vanna":"-0.00563756","volga":"0.154624"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0187","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-5200-P","mark_price":"2926.92090491","mark_iv":"0.57335","delta":"-0.92871","greeks":{"delta":"-0.92871","gamma":"0.000163131","vega":"4.08278","theta":"-0.0939549","rho":"-25.6683","vanna":"-0.00563756","volga":"0.154624"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0047","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-5400-C","mark_price":"47.7850656","mark_iv":"0.57696","delta":"0.10308","greeks":{"delta":"0.10308","gamma":"0.000150548","vega":"3.79157","theta":"-0.371867","rho":"-0.419062","vanna":"-0.00538581","volga":"0.154783"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-5400-P","mark_price":"3121.11392579","mark_iv":"0.57696","delta":"-0.93978","greeks":{"delta":"-0.93978","gamma":"0.000150548","vega":"3.79157","theta":"-0.0667724","rho":"-27.3713","vanna":"-0.00538581","volga":"0.154783"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-5500-C","mark_price":"45.18971428","mark_iv":"0.57876","delta":"0.09806","greeks":{"delta":"0.09806","gamma":"0.000144673","vega":"3.65495","theta":"-0.359109","rho":"-0.396302","vanna":"-0.00526016","volga":"0.154479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0189","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-5500-P","mark_price":"3218.51857447","mark_iv":"0.57876","delta":"-0.9448","greeks":{"delta":"-0.9448","gamma":"0.000144673","vega":"3.65495","theta":"-0.0540151","rho":"-28.2255","vanna":"-0.00526016","volga":"0.154479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0043","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-6000-C","mark_price":"34.66368874","mark_iv":"0.58759","delta":"0.0772","greeks":{"delta":"0.0772","gamma":"0.000119054","vega":"3.05365","theta":"-0.302861","rho":"-0.303991","vanna":"-0.00465106","volga":"0.150093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-6000-P","mark_price":"3707.99254893","mark_iv":"0.58759","delta":"-0.96567","greeks":{"delta":"-0.96567","gamma":"0.000119054","vega":"3.05365","theta":"0.00223307","rho":"-32.5181","vanna":"-0.00465106","volga":"0.150093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-6500-C","mark_price":"27.16270023","mark_iv":"0.59614","delta":"0.06179","greeks":{"delta":"0.06179","gamma":"0.0000987581","vega":"2.56993","theta":"-0.257387","rho":"-0.23821","vanna":"-0.00409523","volga":"0.142634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0219","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-6500-P","mark_price":"4200.49156042","mark_iv":"0.59614","delta":"-0.98108","greeks":{"delta":"-0.98108","gamma":"0.0000987581","vega":"2.56993","theta":"0.0477079","rho":"-36.8372","vanna":"-0.00409523","volga":"0.142634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0033","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-7000-C","mark_price":"21.68779537","mark_iv":"0.60437","delta":"0.0502","greeks":{"delta":"0.0502","gamma":"0.0000826363","vega":"2.18006","theta":"-0.220493","rho":"-0.190196","vanna":"-0.00360415","volga":"0.133737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0243","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP27-7000-P","mark_price":"4695.01665557","mark_iv":"0.60437","delta":"-0.99267","greeks":{"delta":"-0.99267","gamma":"0.0000826363","vega":"2.18006","theta":"0.0846013","rho":"-41.174","vanna":"-0.00360415","volga":"0.133737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00009221","forward_rate":"0.047862","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1000-C","mark_price":"1247.07285123","mark_iv":"0.98327","delta":"0.99944","greeks":{"delta":"0.99944","gamma":"0.0000243318","vega":"0.153653","theta":"-0.458024","rho":"-1.60907","vanna":"0.000148015","volga":"0.00814476"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0112","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1000-P","mark_price":"1.97117922","mark_iv":"0.98327","delta":"-0.00687","greeks":{"delta":"-0.00687","gamma":"0.0000243318","vega":"0.153653","theta":"-0.158357","rho":"-0.00254337","vanna":"0.000148015","volga":"0.00814476"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1649","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-10000-C","mark_price":"0.10431305","mark_iv":"1.17988","delta":"0.00046","greeks":{"delta":"0.00046","gamma":"0.00000175737","vega":"0.0133167","theta":"-0.0168198","rho":"-0.000134593","vanna":"-0.000018903","volga":"0.0013971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1289","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-10000-P","mark_price":"7755.00264104","mark_iv":"1.17988","delta":"-1.00584","greeks":{"delta":"-1.00584","gamma":"0.00000175737","vega":"0.0133167","theta":"0.282847","rho":"-10.0061","vanna":"-0.000018903","volga":"0.0013971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0018","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-11000-C","mark_price":"0.07764365","mark_iv":"1.2228","delta":"0.00034","greeks":{"delta":"0.00034","gamma":"0.00000127244","vega":"0.00999284","theta":"-0.0130745","rho":"-0.000100182","vanna":"-0.0000140568","volga":"0.00106576"},"last_traded_price":"0.58","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"131353.021075659","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"74","funding_rate":"","price_change_rate_24h":"0.1405","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-11000-P","mark_price":"8754.97597164","mark_iv":"1.2228","delta":"-1.00596","greeks":{"delta":"-1.00596","gamma":"0.00000127244","vega":"0.00999284","theta":"0.286592","rho":"-11.2964","vanna":"-0.0000140568","volga":"0.00106576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0016","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1200-C","mark_price":"1049.20986371","mark_iv":"0.86502","delta":"0.99126","greeks":{"delta":"0.99126","gamma":"0.000054815","vega":"0.304523","theta":"-0.574853","rho":"-1.35377","vanna":"0.000293607","volga":"0.0142238"},"last_traded_price":"1175.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"23546.6169154","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.0131","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1200-P","mark_price":"4.1081917","mark_iv":"0.86502","delta":"-0.01504","greeks":{"delta":"-0.01504","gamma":"0.000054815","vega":"0.304523","theta":"-0.275186","rho":"-0.00530071","vanna":"0.000293607","volga":"0.0142238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1192","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1300-C","mark_price":"950.95835965","mark_iv":"0.81206","delta":"0.98442","greeks":{"delta":"0.98442","gamma":"0.00008036","vega":"0.419104","theta":"-0.654479","rho":"-1.227","vanna":"0.000399574","volga":"0.0179986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0142","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1300-P","mark_price":"5.85668764","mark_iv":"0.81206","delta":"-0.02188","greeks":{"delta":"-0.02188","gamma":"0.00008036","vega":"0.419104","theta":"-0.354812","rho":"-0.00755676","vanna":"0.000399574","volga":"0.0179986"},"last_traded_price":"4.59","bid":"5.1","bid_size":"25","bid_iv":"0.79507","ask":"6.37","ask_size":"25","ask_iv":"0.82585","volume_24h":"0","total_volume":"13963.84237572","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"12","funding_rate":"","price_change_rate_24h":"0.1001","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1400-C","mark_price":"853.44414119","mark_iv":"0.7631","delta":"0.97467","greeks":{"delta":"0.97467","gamma":"0.0001164","vega":"0.570466","theta":"-0.752417","rho":"-1.10118","vanna":"0.000531401","volga":"0.0220519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0158","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1400-P","mark_price":"8.34246918","mark_iv":"0.7631","delta":"-0.03164","greeks":{"delta":"-0.03164","gamma":"0.0001164","vega":"0.570466","theta":"-0.45275","rho":"-0.0107641","vanna":"0.000531401","volga":"0.0220519"},"last_traded_price":"","bid":"7.38","bid_size":"25","bid_iv":"0.74665","ask":"8.75","ask_size":"25","ask_iv":"0.77118","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0853","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1500-C","mark_price":"757.02415587","mark_iv":"0.71823","delta":"0.96071","greeks":{"delta":"0.96071","gamma":"0.000166624","vega":"0.768593","theta":"-0.872164","rho":"-0.976772","vanna":"0.000687912","volga":"0.0259707"},"last_traded_price":"881.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"70601.1894633","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"60","funding_rate":"","price_change_rate_24h":"-0.0174","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1500-P","mark_price":"11.92248386","mark_iv":"0.71823","delta":"-0.04559","greeks":{"delta":"-0.04559","gamma":"0.000166624","vega":"0.768593","theta":"-0.572497","rho":"-0.0153833","vanna":"0.000687912","volga":"0.0259707"},"last_traded_price":"11.33","bid":"10.91","bid_size":"25","bid_iv":"0.70575","ask":"12.45","ask_size":"25","ask_iv":"0.72603","volume_24h":"0","total_volume":"63909.959016567","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"46.6","funding_rate":"","price_change_rate_24h":"0.0727","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1600-C","mark_price":"662.2394654","mark_iv":"0.67762","delta":"0.94081","greeks":{"delta":"0.94081","gamma":"0.000235209","vega":"1.02362","theta":"-1.01657","rho":"-0.854473","vanna":"0.000859894","volga":"0.0290339"},"last_traded_price":"923.89","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"248.48919284","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.0196","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1600-P","mark_price":"17.13779339","mark_iv":"0.67762","delta":"-0.0655","greeks":{"delta":"-0.0655","gamma":"0.000235209","vega":"1.02362","theta":"-0.716906","rho":"-0.0221125","vanna":"0.000859894","volga":"0.0290339"},"last_traded_price":"19.5","bid":"16.14","bid_size":"25","bid_iv":"0.66857","ask":"17.71","ask_size":"25","ask_iv":"0.68401","volume_24h":"0","total_volume":"452.647848314","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"0.0629","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1700-C","mark_price":"569.8895161","mark_iv":"0.64152","delta":"0.91266","greeks":{"delta":"0.91266","gamma":"0.000325828","vega":"1.34243","theta":"-1.18609","rho":"-0.735316","vanna":"0.00102398","volga":"0.030205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0225","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1700-P","mark_price":"24.78784408","mark_iv":"0.64152","delta":"-0.09364","greeks":{"delta":"-0.09364","gamma":"0.000325828","vega":"1.34243","theta":"-0.886425","rho":"-0.0319832","vanna":"0.00102398","volga":"0.030205"},"last_traded_price":"","bid":"23.62","bid_size":"25","bid_iv":"0.63489","ask":"25.27","ask_size":"25","ask_iv":"0.64727","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0551","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1800-C","mark_price":"481.10264132","mark_iv":"0.61015","delta":"0.87364","greeks":{"delta":"0.87364","gamma":"0.000439589","vega":"1.72258","theta":"-1.37602","rho":"-0.620756","vanna":"0.00113712","volga":"0.0283574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0257","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1800-P","mark_price":"36.00096931","mark_iv":"0.61015","delta":"-0.13266","greeks":{"delta":"-0.13266","gamma":"0.000439589","vega":"1.72258","theta":"-1.07635","rho":"-0.0464513","vanna":"0.00113712","volga":"0.0283574"},"last_traded_price":"38.39","bid":"34.69","bid_size":"25","bid_iv":"0.60307","ask":"36.7","ask_size":"25","ask_iv":"0.61477","volume_24h":"0","total_volume":"76629.996059561","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"56.6","funding_rate":"","price_change_rate_24h":"0.0501","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1900-C","mark_price":"397.36027755","mark_iv":"0.58373","delta":"0.8213","greeks":{"delta":"0.8213","gamma":"0.000571974","vega":"2.14429","theta":"-1.57346","rho":"-0.512705","vanna":"0.00113795","volga":"0.0228697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0291","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1900-P","mark_price":"52.25860554","mark_iv":"0.58373","delta":"-0.18501","greeks":{"delta":"-0.18501","gamma":"0.000571974","vega":"2.14429","theta":"-1.2738","rho":"-0.0674281","vanna":"0.00113795","volga":"0.0228697"},"last_traded_price":"52.7","bid":"50.5","bid_size":"25","bid_iv":"0.57626","ask":"53.15","ask_size":"25","ask_iv":"0.58865","volume_24h":"0","total_volume":"11745.391999276","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.0476","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2000-C","mark_price":"320.40938632","mark_iv":"0.56238","delta":"0.75434","greeks":{"delta":"0.75434","gamma":"0.000710121","vega":"2.56481","theta":"-1.75599","rho":"-0.413417","vanna":"0.000963363","volga":"0.0144707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0336","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2000-P","mark_price":"75.30771432","mark_iv":"0.56238","delta":"-0.25196","greeks":{"delta":"-0.25196","gamma":"0.000710121","vega":"2.56481","theta":"-1.45632","rho":"-0.0971679","vanna":"0.000963363","volga":"0.0144707"},"last_traded_price":"66.56","bid":"72.94","bid_size":"25","bid_iv":"0.554","ask":"76.08","ask_size":"25","ask_iv":"0.56627","volume_24h":"0","total_volume":"26079.305404919","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"22.6","funding_rate":"","price_change_rate_24h":"0.0451","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2100-C","mark_price":"252.00940193","mark_iv":"0.54609","delta":"0.67378","greeks":{"delta":"0.67378","gamma":"0.000833181","vega":"2.92212","theta":"-1.89481","rho":"-0.325162","vanna":"0.000581699","volga":"0.00569327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0382","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2100-P","mark_price":"106.90772992","mark_iv":"0.54609","delta":"-0.33253","greeks":{"delta":"-0.33253","gamma":"0.000833181","vega":"2.92212","theta":"-1.59514","rho":"-0.137941","vanna":"0.000581699","volga":"0.00569327"},"last_traded_price":"70.81","bid":"103.92","bid_size":"25","bid_iv":"0.53709","ask":"107.12","ask_size":"25","ask_iv":"0.54806","volume_24h":"0","total_volume":"499.265301246","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"0.0429","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2200-C","mark_price":"193.54015927","mark_iv":"0.53472","delta":"0.58358","greeks":{"delta":"0.58358","gamma":"0.000917981","vega":"3.15249","theta":"-1.96345","rho":"-0.249721","vanna":"0.0000254163","volga":"0.000114368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0427","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2200-P","mark_price":"148.43848727","mark_iv":"0.53472","delta":"-0.42273","greeks":{"delta":"-0.42273","gamma":"0.000917981","vega":"3.15249","theta":"-1.66379","rho":"-0.191527","vanna":"0.0000254163","volga":"0.000114368"},"last_traded_price":"144.25","bid":"144.17","bid_size":"25","bid_iv":"0.52299","ask":"148.09","ask_size":"25","ask_iv":"0.53543","volume_24h":"0","total_volume":"22594.47567455","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.0405","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2300-C","mark_price":"145.61885586","mark_iv":"0.52797","delta":"0.49008","greeks":{"delta":"0.49008","gamma":"0.000948319","vega":"3.21557","theta":"-1.94837","rho":"-0.187889","vanna":"-0.000606604","volga":"0.000440657"},"last_traded_price":"175.72","bid":"144.85","bid_size":"25","bid_iv":"0.52486","ask":"150.66","ask_size":"25","ask_iv":"0.54292","volume_24h":"0","total_volume":"504905.7842709","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"220","funding_rate":"","price_change_rate_24h":"-0.0467","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2300-P","mark_price":"200.51718386","mark_iv":"0.52797","delta":"-0.51622","greeks":{"delta":"-0.51622","gamma":"0.000948319","vega":"3.21557","theta":"-1.64871","rho":"-0.258723","vanna":"-0.000606604","volga":"0.000440657"},"last_traded_price":"168.38","bid":"195.41","bid_size":"25","bid_iv":"0.51213","ask":"200.28","ask_size":"25","ask_iv":"0.52728","volume_24h":"0","total_volume":"505575.581885319","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"220.6","funding_rate":"","price_change_rate_24h":"0.0376","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2350-C","mark_price":"125.54869148","mark_iv":"0.5262","delta":"0.44432","greeks":{"delta":"0.44432","gamma":"0.00094177","vega":"3.18266","theta":"-1.91032","rho":"-0.161993","vanna":"-0.00091118","volga":"0.00299012"},"last_traded_price":"","bid":"124.67","bid_size":"25","bid_iv":"0.5234","ask":"129.96","ask_size":"25","ask_iv":"0.54001","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0478","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2350-P","mark_price":"230.44701949","mark_iv":"0.5262","delta":"-0.56199","greeks":{"delta":"-0.56199","gamma":"0.00094177","vega":"3.18266","theta":"-1.61065","rho":"-0.297341","vanna":"-0.00091118","volga":"0.00299012"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0356","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2400-C","mark_price":"107.92561911","mark_iv":"0.52542","delta":"0.40027","greeks":{"delta":"0.40027","gamma":"0.000921945","vega":"3.11104","theta":"-1.85462","rho":"-0.139254","vanna":"-0.00118863","volga":"0.00687204"},"last_traded_price":"174.38","bid":"107.34","bid_size":"25","bid_iv":"0.52326","ask":"111.81","ask_size":"25","ask_iv":"0.53761","volume_24h":"0","total_volume":"1809279.901358","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"900","funding_rate":"","price_change_rate_24h":"-0.0499","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2400-P","mark_price":"262.8239471","mark_iv":"0.52542","delta":"-0.60603","greeks":{"delta":"-0.60603","gamma":"0.000921945","vega":"3.11104","theta":"-1.55495","rho":"-0.339116","vanna":"-0.00118863","volga":"0.00687204"},"last_traded_price":"179.2","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1809279.901358","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"900","funding_rate":"","price_change_rate_24h":"0.0345","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2500-C","mark_price":"79.33305021","mark_iv":"0.52656","delta":"0.31976","greeks":{"delta":"0.31976","gamma":"0.000850268","vega":"2.87543","theta":"-1.70271","rho":"-0.102362","vanna":"-0.0016231","volga":"0.0171641"},"last_traded_price":"239.17","bid":"78.95","bid_size":"25","bid_iv":"0.52471","ask":"82.43","ask_size":"25","ask_iv":"0.53677","volume_24h":"0","total_volume":"5594.495132778","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2.2","funding_rate":"","price_change_rate_24h":"-0.0517","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2500-P","mark_price":"334.23137819","mark_iv":"0.52656","delta":"-0.68655","greeks":{"delta":"-0.68655","gamma":"0.000850268","vega":"2.87543","theta":"-1.40304","rho":"-0.431252","vanna":"-0.0016231","volga":"0.0171641"},"last_traded_price":"309.6","bid":"326.08","bid_size":"25","bid_iv":"0.50597","ask":"334.36","ask_size":"25","ask_iv":"0.53472","volume_24h":"0","total_volume":"4835.73244921","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0312","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2600-C","mark_price":"58.25108951","mark_iv":"0.53086","delta":"0.25164","greeks":{"delta":"0.25164","gamma":"0.000751763","vega":"2.56304","theta":"-1.51947","rho":"-0.0751601","vanna":"-0.00187188","volga":"0.0281603"},"last_traded_price":"61.36","bid":"57.93","bid_size":"25","bid_iv":"0.52914","ask":"60.68","ask_size":"25","ask_iv":"0.53982","volume_24h":"0","total_volume":"7505.74971389","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"6.2","funding_rate":"","price_change_rate_24h":"-0.052","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2600-P","mark_price":"413.1494175","mark_iv":"0.53086","delta":"-0.75467","greeks":{"delta":"-0.75467","gamma":"0.000751763","vega":"2.56304","theta":"-1.21981","rho":"-0.533078","vanna":"-0.00187188","volga":"0.0281603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0279","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2700-C","mark_price":"43.00084348","mark_iv":"0.53776","delta":"0.19652","greeks":{"delta":"0.19652","gamma":"0.000644375","vega":"2.22548","theta":"-1.32912","rho":"-0.0554831","vanna":"-0.00195088","volga":"0.0373684"},"last_traded_price":"42.75","bid":"42.74","bid_size":"25","bid_iv":"0.53561","ask":"45.08","ask_size":"25","ask_iv":"0.54605","volume_24h":"0","total_volume":"4500.4552993","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.0508","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2700-P","mark_price":"497.89917146","mark_iv":"0.53776","delta":"-0.80978","greeks":{"delta":"-0.80978","gamma":"0.000644375","vega":"2.22548","theta":"-1.02945","rho":"-0.642429","vanna":"-0.00195088","volga":"0.0373684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0249","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2800-C","mark_price":"32.07725207","mark_iv":"0.54676","delta":"0.15332","greeks":{"delta":"0.15332","gamma":"0.000541047","vega":"1.8999","theta":"-1.14852","rho":"-0.0413886","vanna":"-0.00190447","volga":"0.0436106"},"last_traded_price":"43.61","bid":"31.83","bid_size":"25","bid_iv":"0.54434","ask":"33.87","ask_size":"25","ask_iv":"0.55496","volume_24h":"0","total_volume":"2775.513610596","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.0477","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2800-P","mark_price":"586.97558006","mark_iv":"0.54676","delta":"-0.85299","greeks":{"delta":"-0.85299","gamma":"0.000541047","vega":"1.8999","theta":"-0.848855","rho":"-0.757362","vanna":"-0.00190447","volga":"0.0436106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.022","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2900-C","mark_price":"24.26638638","mark_iv":"0.55741","delta":"0.1201","greeks":{"delta":"0.1201","gamma":"0.000448904","vega":"1.60702","theta":"-0.98678","rho":"-0.0313104","vanna":"-0.00178134","volga":"0.0468267"},"last_traded_price":"35.19","bid":"24.05","bid_size":"25","bid_iv":"0.55502","ask":"25.81","ask_size":"25","ask_iv":"0.56583","last_iv":"0.61885","volume_24h":"0","total_volume":"43273.13024521","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.8","funding_rate":"","price_change_rate_24h":"-0.0453","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2900-P","mark_price":"679.16471437","mark_iv":"0.55741","delta":"-0.88621","greeks":{"delta":"-0.88621","gamma":"0.000448904","vega":"1.60702","theta":"-0.687113","rho":"-0.876312","vanna":"-0.00178134","volga":"0.0468267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0199","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3000-C","mark_price":"18.65494805","mark_iv":"0.5693","delta":"0.09481","greeks":{"delta":"0.09481","gamma":"0.000370543","vega":"1.3548","theta":"-0.847093","rho":"-0.0240701","vanna":"-0.00162101","volga":"0.0475647"},"last_traded_price":"20.77","bid":"18.17","bid_size":"25","bid_iv":"0.56472","ask":"20.15","ask_size":"25","ask_iv":"0.57914","last_iv":"0.60752","volume_24h":"0","total_volume":"3477445.925208942","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1618.8","funding_rate":"","price_change_rate_24h":"-0.0403","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3000-P","mark_price":"773.55327605","mark_iv":"0.5693","delta":"-0.91149","greeks":{"delta":"-0.91149","gamma":"0.000370543","vega":"1.3548","theta":"-0.547427","rho":"-0.998099","vanna":"-0.00162101","volga":"0.0475647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0179","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3100-C","mark_price":"14.58565379","mark_iv":"0.58211","delta":"0.07562","greeks":{"delta":"0.07562","gamma":"0.000305796","vega":"1.14323","theta":"-0.72905","rho":"-0.0188196","vanna":"-0.00145037","volga":"0.0465482"},"last_traded_price":"","bid":"14.09","bid_size":"25","bid_iv":"0.57714","ask":"15.75","ask_size":"25","ask_iv":"0.59149","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0366","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3100-P","mark_price":"869.48398179","mark_iv":"0.58211","delta":"-0.93069","greeks":{"delta":"-0.93069","gamma":"0.000305796","vega":"1.14323","theta":"-0.429383","rho":"-1.12188","vanna":"-0.00145037","volga":"0.0465482"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3200-C","mark_price":"11.59770966","mark_iv":"0.59557","delta":"0.061","greeks":{"delta":"0.061","gamma":"0.000253165","vega":"0.968346","theta":"-0.630452","rho":"-0.0149643","vanna":"-0.00128525","volga":"0.044435"},"last_traded_price":"112","bid":"11.19","bid_size":"25","bid_iv":"0.58918","ask":"12.83","ask_size":"25","ask_iv":"0.60576","volume_24h":"0","total_volume":"20323.6020407","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"15","funding_rate":"","price_change_rate_24h":"-0.0317","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3200-P","mark_price":"966.49603766","mark_iv":"0.59557","delta":"-0.94531","greeks":{"delta":"-0.94531","gamma":"0.000253165","vega":"0.968346","theta":"-0.330785","rho":"-1.24705","vanna":"-0.00128525","volga":"0.044435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0147","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3300-C","mark_price":"9.3722848","mark_iv":"0.60946","delta":"0.04979","greeks":{"delta":"0.04979","gamma":"0.000210714","vega":"0.824765","theta":"-0.548488","rho":"-0.0120929","vanna":"-0.00113361","volga":"0.0417296"},"last_traded_price":"","bid":"8.96","bid_size":"25","bid_iv":"0.6016","ask":"10.44","ask_size":"25","ask_iv":"0.61914","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0269","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3300-P","mark_price":"1064.27061279","mark_iv":"0.60946","delta":"-0.95652","greeks":{"delta":"-0.95652","gamma":"0.000210714","vega":"0.824765","theta":"-0.248821","rho":"-1.37321","vanna":"-0.00113361","volga":"0.0417296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0135","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3400-C","mark_price":"7.68962251","mark_iv":"0.6236","delta":"0.04112","greeks":{"delta":"0.04112","gamma":"0.000176543","vega":"0.707053","theta":"-0.480357","rho":"-0.00992175","vanna":"-0.000998523","volga":"0.0387804"},"last_traded_price":"","bid":"7.29","bid_size":"25","bid_iv":"0.61509","ask":"8.7","ask_size":"25","ask_iv":"0.63452","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0218","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3400-P","mark_price":"1162.5879505","mark_iv":"0.6236","delta":"-0.96519","greeks":{"delta":"-0.96519","gamma":"0.000176543","vega":"0.707053","theta":"-0.18069","rho":"-1.50006","vanna":"-0.000998523","volga":"0.0387804"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3500-C","mark_price":"6.39786403","mark_iv":"0.63786","delta":"0.03434","greeks":{"delta":"0.03434","gamma":"0.000148991","vega":"0.61035","theta":"-0.423558","rho":"-0.00825503","vanna":"-0.000880278","volga":"0.0358088"},"last_traded_price":"6.46","bid":"6.01","bid_size":"25","bid_iv":"0.62863","ask":"7.37","ask_size":"25","ask_iv":"0.65026","volume_24h":"0","total_volume":"97775.574995776","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"77.6","funding_rate":"","price_change_rate_24h":"-0.0159","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3500-P","mark_price":"1261.29619202","mark_iv":"0.63786","delta":"-0.97196","greeks":{"delta":"-0.97196","gamma":"0.000148991","vega":"0.61035","theta":"-0.123891","rho":"-1.62742","vanna":"-0.000880278","volga":"0.0358088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0115","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3600-C","mark_price":"5.39134575","mark_iv":"0.65213","delta":"0.02899","greeks":{"delta":"0.02899","gamma":"0.000126679","vega":"0.530564","theta":"-0.375973","rho":"-0.00695634","vanna":"-0.000777779","volga":"0.0329455"},"last_traded_price":"","bid":"5.03","bid_size":"25","bid_iv":"0.64243","ask":"6.34","ask_size":"25","ask_iv":"0.66627","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0111","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3600-P","mark_price":"1360.28967374","mark_iv":"0.65213","delta":"-0.97732","greeks":{"delta":"-0.97732","gamma":"0.000126679","vega":"0.530564","theta":"-0.0763058","rho":"-1.75515","vanna":"-0.000777779","volga":"0.0329455"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3800-C","mark_price":"3.95857839","mark_iv":"0.68041","delta":"0.02126","greeks":{"delta":"0.02126","gamma":"0.0000936117","vega":"0.409071","theta":"-0.301838","rho":"-0.00510767","vanna":"-0.000613156","volga":"0.027783"},"last_traded_price":"","bid":"3.69","bid_size":"25","bid_iv":"0.67068","ask":"4.94","ask_size":"25","ask_iv":"0.69956","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0028","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3800-P","mark_price":"1558.85690638","mark_iv":"0.68041","delta":"-0.98504","greeks":{"delta":"-0.98504","gamma":"0.0000936117","vega":"0.409071","theta":"-0.00217092","rho":"-2.01136","vanna":"-0.000613156","volga":"0.027783"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4000-C","mark_price":"3.01736995","mark_iv":"0.708","delta":"0.01613","greeks":{"delta":"0.01613","gamma":"0.0000710851","vega":"0.323227","theta":"-0.247763","rho":"-0.00389325","vanna":"-0.000490724","volga":"0.0234708"},"last_traded_price":"3.07","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1401097.967303833","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1144.6","funding_rate":"","price_change_rate_24h":"0.0057","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4000-P","mark_price":"1757.91569794","mark_iv":"0.708","delta":"-0.99018","greeks":{"delta":"-0.99018","gamma":"0.0000710851","vega":"0.323227","theta":"0.051904","rho":"-2.2682","vanna":"-0.000490724","volga":"0.0234708"},"last_traded_price":"1506.94","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"248.48919284","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"0.0083","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4200-C","mark_price":"2.3704462","mark_iv":"0.73466","delta":"0.01258","greeks":{"delta":"0.01258","gamma":"0.000055296","vega":"0.260901","theta":"-0.20724","rho":"-0.00305854","vanna":"-0.000398803","volga":"0.0199435"},"last_traded_price":"2","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.82246","volume_24h":"0","total_volume":"2543.899632263","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"0.0134","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4200-P","mark_price":"1957.26877419","mark_iv":"0.73466","delta":"-0.99373","greeks":{"delta":"-0.99373","gamma":"0.000055296","vega":"0.260901","theta":"0.0924265","rho":"-2.52542","vanna":"-0.000398803","volga":"0.0199435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0074","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4400-C","mark_price":"1.90835959","mark_iv":"0.76027","delta":"0.01004","greeks":{"delta":"0.01004","gamma":"0.0000439242","vega":"0.214471","theta":"-0.176103","rho":"-0.00246232","vanna":"-0.000328798","volga":"0.017072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0208","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4400-P","mark_price":"2156.80668758","mark_iv":"0.76027","delta":"-0.99627","greeks":{"delta":"-0.99627","gamma":"0.0000439242","vega":"0.214471","theta":"0.123564","rho":"-2.78288","vanna":"-0.000328798","volga":"0.017072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0068","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4500-C","mark_price":"1.72558965","mark_iv":"0.77267","delta":"0.00904","greeks":{"delta":"0.00904","gamma":"0.0000394208","vega":"0.195622","theta":"-0.163165","rho":"-0.00222649","vanna":"-0.000300041","volga":"0.0158412"},"last_traded_price":"5.39","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"12909042.00288","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0241","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4500-P","mark_price":"2256.62391764","mark_iv":"0.77267","delta":"-0.99727","greeks":{"delta":"-0.99727","gamma":"0.0000394208","vega":"0.195622","theta":"0.136501","rho":"-2.91167","vanna":"-0.000300041","volga":"0.0158412"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0064","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4600-C","mark_price":"1.56740703","mark_iv":"0.7848","delta":"0.00817","greeks":{"delta":"0.00817","gamma":"0.0000355278","vega":"0.179071","theta":"-0.151636","rho":"-0.00202239","vanna":"-0.000274647","volga":"0.0147276"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0275","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4600-P","mark_price":"2356.46573502","mark_iv":"0.7848","delta":"-0.99814","greeks":{"delta":"-0.99814","gamma":"0.0000355278","vega":"0.179071","theta":"0.14803","rho":"-3.0405","vanna":"-0.000274647","volga":"0.0147276"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0062","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4800-C","mark_price":"1.30884634","mark_iv":"0.80826","delta":"0.00676","greeks":{"delta":"0.00676","gamma":"0.0000291889","vega":"0.151518","theta":"-0.132032","rho":"-0.00168878","vanna":"-0.000232111","volga":"0.0128016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0337","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4800-P","mark_price":"2556.20717434","mark_iv":"0.80826","delta":"-0.99955","greeks":{"delta":"-0.99955","gamma":"0.0000291889","vega":"0.151518","theta":"0.167635","rho":"-3.29822","vanna":"-0.000232111","volga":"0.0128016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0057","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5000-C","mark_price":"1.10816719","mark_iv":"0.83067","delta":"0.00567","greeks":{"delta":"0.00567","gamma":"0.0000243081","vega":"0.129681","theta":"-0.116055","rho":"-0.00142984","vanna":"-0.000198213","volga":"0.0112069"},"last_traded_price":"1.97","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"714872.84724696","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"292","funding_rate":"","price_change_rate_24h":"0.0396","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5000-P","mark_price":"2756.00649519","mark_iv":"0.83067","delta":"-1.00064","greeks":{"delta":"-1.00064","gamma":"0.0000243081","vega":"0.129681","theta":"0.183612","rho":"-3.55602","vanna":"-0.000198213","volga":"0.0112069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5200-C","mark_price":"0.94930826","mark_iv":"0.85209","delta":"0.00481","greeks":{"delta":"0.00481","gamma":"0.0000204841","vega":"0.112098","theta":"-0.102842","rho":"-0.00122487","vanna":"-0.000170837","volga":"0.00987584"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0451","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5200-P","mark_price":"2955.84763625","mark_iv":"0.85209","delta":"-1.00149","greeks":{"delta":"-1.00149","gamma":"0.0000204841","vega":"0.112098","theta":"0.196825","rho":"-3.81387","vanna":"-0.000170837","volga":"0.00987584"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0049","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5400-C","mark_price":"0.82141143","mark_iv":"0.87255","delta":"0.00413","greeks":{"delta":"0.00413","gamma":"0.0000174416","vega":"0.0977402","theta":"-0.0917734","rho":"-0.00105985","vanna":"-0.000148461","volga":"0.00875574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0505","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5400-P","mark_price":"3155.71973942","mark_iv":"0.87255","delta":"-1.00218","greeks":{"delta":"-1.00218","gamma":"0.0000174416","vega":"0.0977402","theta":"0.207893","rho":"-4.07176","vanna":"-0.000148461","volga":"0.00875574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0046","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5500-C","mark_price":"0.76662092","mark_iv":"0.88245","delta":"0.00384","greeks":{"delta":"0.00384","gamma":"0.0000161507","vega":"0.0915326","theta":"-0.0868977","rho":"-0.000989154","vanna":"-0.000138787","volga":"0.00826169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0529","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5500-P","mark_price":"3255.66494891","mark_iv":"0.88245","delta":"-1.00247","greeks":{"delta":"-1.00247","gamma":"0.0000161507","vega":"0.0915326","theta":"0.212769","rho":"-4.20071","vanna":"-0.000138787","volga":"0.00826169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-6000-C","mark_price":"0.55818192","mark_iv":"0.92882","delta":"0.00274","greeks":{"delta":"0.00274","gamma":"0.0000113304","vega":"0.0675887","theta":"-0.0674659","rho":"-0.00072021","vanna":"-0.000101539","volga":"0.00629665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.065","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-6000-P","mark_price":"3755.45650991","mark_iv":"0.92882","delta":"-1.00357","greeks":{"delta":"-1.00357","gamma":"0.0000113304","vega":"0.0675887","theta":"0.232201","rho":"-4.84558","vanna":"-0.000101539","volga":"0.00629665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0039","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-6500-C","mark_price":"0.42187634","mark_iv":"0.9706","delta":"0.00203","greeks":{"delta":"0.00203","gamma":"0.00000828273","vega":"0.051631","theta":"-0.0538099","rho":"-0.000544338","vanna":"-0.0000768564","volga":"0.00492935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0752","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-6500-P","mark_price":"4255.32020433","mark_iv":"0.9706","delta":"-1.00427","greeks":{"delta":"-1.00427","gamma":"0.00000828273","vega":"0.051631","theta":"0.245857","rho":"-5.49055","vanna":"-0.0000768564","volga":"0.00492935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0034","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-7000-C","mark_price":"0.32809361","mark_iv":"1.00848","delta":"0.00156","greeks":{"delta":"0.00156","gamma":"0.00000625306","vega":"0.0404999","theta":"-0.0438263","rho":"-0.000423332","vanna":"-0.0000597665","volga":"0.00394427"},"last_traded_price":"1.22","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"10572162.1752573","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"80","funding_rate":"","price_change_rate_24h":"0.0848","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-7000-P","mark_price":"4755.2264216","mark_iv":"1.00848","delta":"-1.00475","greeks":{"delta":"-1.00475","gamma":"0.00000625306","vega":"0.0404999","theta":"0.25584","rho":"-6.13557","vanna":"-0.0000597665","volga":"0.00394427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-7500-C","mark_price":"0.26100809","mark_iv":"1.04303","delta":"0.00122","greeks":{"delta":"0.00122","gamma":"0.00000484472","vega":"0.0324534","theta":"-0.0363017","rho":"-0.000336773","vanna":"-0.0000475101","volga":"0.00321381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0935","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-7500-P","mark_price":"5255.15933609","mark_iv":"1.04303","delta":"-1.00508","greeks":{"delta":"-1.00508","gamma":"0.00000484472","vega":"0.0324534","theta":"0.263365","rho":"-6.78062","vanna":"-0.0000475101","volga":"0.00321381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-800-C","mark_price":"1445.97133818","mark_iv":"1.12034","delta":"1.00344","greeks":{"delta":"1.00344","gamma":"0.00000976949","vega":"0.0702941","theta":"-0.382426","rho":"-1.86571","vanna":"0.0000664525","volga":"0.00409985"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0098","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-800-P","mark_price":"0.86966617","mark_iv":"1.12034","delta":"-0.00286","greeks":{"delta":"-0.00286","gamma":"0.00000976949","vega":"0.0702941","theta":"-0.0827592","rho":"-0.00112211","vanna":"0.0000664525","volga":"0.00409985"},"last_traded_price":"110","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"747.28103003","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.224","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-8000-C","mark_price":"0.21151947","mark_iv":"1.07473","delta":"0.00098","greeks":{"delta":"0.00098","gamma":"0.00000383453","vega":"0.0264672","theta":"-0.030491","rho":"-0.000272919","vanna":"-0.0000384636","volga":"0.00265894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1016","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-8000-P","mark_price":"5755.10984747","mark_iv":"1.07473","delta":"-1.00533","greeks":{"delta":"-1.00533","gamma":"0.00000383453","vega":"0.0264672","theta":"0.269176","rho":"-7.42569","vanna":"-0.0000384636","volga":"0.00265894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-8500-C","mark_price":"0.17408628","mark_iv":"1.10397","delta":"0.0008","greeks":{"delta":"0.0008","gamma":"0.00000308979","vega":"0.021907","theta":"-0.0259137","rho":"-0.00022462","vanna":"-0.0000316242","volga":"0.00222879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1091","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-8500-P","mark_price":"6255.07241428","mark_iv":"1.10397","delta":"-1.00551","greeks":{"delta":"-1.00551","gamma":"0.00000308979","vega":"0.021907","theta":"0.273753","rho":"-8.07078","vanna":"-0.0000316242","volga":"0.00222879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-9000-C","mark_price":"0.14517589","mark_iv":"1.13108","delta":"0.00066","greeks":{"delta":"0.00066","gamma":"0.00000252795","vega":"0.0183635","theta":"-0.0222476","rho":"-0.000187317","vanna":"-0.0000263474","volga":"0.00188944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.116","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-9000-P","mark_price":"6755.04350388","mark_iv":"1.13108","delta":"-1.00565","greeks":{"delta":"-1.00565","gamma":"0.00000252795","vega":"0.0183635","theta":"0.277419","rho":"-8.71589","vanna":"-0.0000263474","volga":"0.00188944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00009221","forward_rate":"0.048719","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1000-C","mark_price":"1321.15298085","mark_iv":"0.69702","delta":"0.99141","greeks":{"delta":"0.99141","gamma":"0.0000680907","vega":"1.48275","theta":"-0.509576","rho":"-8.29232","vanna":"0.00117312","volga":"0.046654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0102","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1000-P","mark_price":"23.51550446","mark_iv":"0.69702","delta":"-0.03844","greeks":{"delta":"-0.03844","gamma":"0.0000680907","vega":"1.48275","theta":"-0.214551","rho":"-0.147597","vanna":"0.00117312","volga":"0.046654"},"last_traded_price":"","bid":"20.66","bid_size":"25","bid_iv":"0.67743","ask":"29.57","ask_size":"25","ask_iv":"0.73585","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0354","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1200-C","mark_price":"1137.9605318","mark_iv":"0.64575","delta":"0.96438","greeks":{"delta":"0.96438","gamma":"0.000112444","vega":"2.2685","theta":"-0.595983","rho":"-7.1425","vanna":"0.00159643","volga":"0.0543324"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0113","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1200-P","mark_price":"40.32305541","mark_iv":"0.64575","delta":"-0.06547","greeks":{"delta":"-0.06547","gamma":"0.000112444","vega":"2.2685","theta":"-0.300958","rho":"-0.253091","vanna":"0.00159643","volga":"0.0543324"},"last_traded_price":"","bid":"36.32","bid_size":"25","bid_iv":"0.6281","ask":"48.23","ask_size":"25","ask_iv":"0.67969","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0361","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1300-C","mark_price":"1049.71897362","mark_iv":"0.62509","delta":"0.94632","greeks":{"delta":"0.94632","gamma":"0.000140026","vega":"2.73455","theta":"-0.644159","rho":"-6.58864","vanna":"0.00176944","volga":"0.055174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0121","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1300-P","mark_price":"52.08149723","mark_iv":"0.62509","delta":"-0.08353","greeks":{"delta":"-0.08353","gamma":"0.000140026","vega":"2.73455","theta":"-0.349133","rho":"-0.326894","vanna":"0.00176944","volga":"0.055174"},"last_traded_price":"","bid":"47.6","bid_size":"25","bid_iv":"0.60886","ask":"59.56","ask_size":"25","ask_iv":"0.65218","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0337","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1400-C","mark_price":"964.3186966","mark_iv":"0.60731","delta":"0.92481","greeks":{"delta":"0.92481","gamma":"0.000170823","vega":"3.24112","theta":"-0.69453","rho":"-6.05262","vanna":"0.00188753","volga":"0.0534907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0127","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1400-P","mark_price":"66.68122021","mark_iv":"0.60731","delta":"-0.10505","greeks":{"delta":"-0.10505","gamma":"0.000170823","vega":"3.24112","theta":"-0.399505","rho":"-0.41853","vanna":"0.00188753","volga":"0.0534907"},"last_traded_price":"","bid":"61.47","bid_size":"25","bid_iv":"0.5915","ask":"73.51","ask_size":"25","ask_iv":"0.62853","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0307","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1500-C","mark_price":"882.23575223","mark_iv":"0.59215","delta":"0.89967","greeks":{"delta":"0.89967","gamma":"0.000204145","vega":"3.77661","theta":"-0.745804","rho":"-5.53742","vanna":"0.00192789","volga":"0.049185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0137","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1500-P","mark_price":"84.59827585","mark_iv":"0.59215","delta":"-0.13018","greeks":{"delta":"-0.13018","gamma":"0.000204145","vega":"3.77661","theta":"-0.450778","rho":"-0.530988","vanna":"0.00192789","volga":"0.049185"},"last_traded_price":"","bid":"76.51","bid_size":"25","bid_iv":"0.57096","ask":"94.48","ask_size":"25","ask_iv":"0.61844","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0277","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1600-C","mark_price":"803.93176893","mark_iv":"0.57932","delta":"0.87089","greeks":{"delta":"0.87089","gamma":"0.000238995","vega":"4.32554","theta":"-0.796392","rho":"-5.04594","vanna":"0.00187077","volga":"0.0424866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0145","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1600-P","mark_price":"106.29429255","mark_iv":"0.57932","delta":"-0.15896","greeks":{"delta":"-0.15896","gamma":"0.000238995","vega":"4.32554","theta":"-0.501366","rho":"-0.667165","vanna":"0.00187077","volga":"0.0424866"},"last_traded_price":"","bid":"97.18","bid_size":"25","bid_iv":"0.55862","ask":"115.27","ask_size":"25","ask_iv":"0.60048","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0249","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1700-C","mark_price":"729.82380102","mark_iv":"0.56858","delta":"0.83865","greeks":{"delta":"0.83865","gamma":"0.000274141","vega":"4.86969","theta":"-0.844545","rho":"-4.5808","vanna":"0.00170269","volga":"0.0339609"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0155","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1700-P","mark_price":"132.18632463","mark_iv":"0.56858","delta":"-0.1912","greeks":{"delta":"-0.1912","gamma":"0.000274141","vega":"4.86969","theta":"-0.54952","rho":"-0.829678","vanna":"0.00170269","volga":"0.0339609"},"last_traded_price":"","bid":"122.09","bid_size":"25","bid_iv":"0.54837","ask":"140.32","ask_size":"25","ask_iv":"0.58586","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0223","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1800-C","mark_price":"660.25625129","mark_iv":"0.55971","delta":"0.80328","greeks":{"delta":"0.80328","gamma":"0.000308233","vega":"5.38982","theta":"-0.888517","rho":"-4.14415","vanna":"0.00141901","volga":"0.0244464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0166","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1800-P","mark_price":"162.6187749","mark_iv":"0.55971","delta":"-0.22657","greeks":{"delta":"-0.22657","gamma":"0.000308233","vega":"5.38982","theta":"-0.593492","rho":"-1.02069","vanna":"0.00141901","volga":"0.0244464"},"last_traded_price":"","bid":"151.65","bid_size":"25","bid_iv":"0.54","ask":"170.04","ask_size":"25","ask_iv":"0.57418","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0205","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1900-C","mark_price":"595.47898578","mark_iv":"0.55247","delta":"0.76531","greeks":{"delta":"0.76531","gamma":"0.000339948","vega":"5.86758","theta":"-0.926737","rho":"-3.73757","vanna":"0.00102493","volga":"0.0149319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0177","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1900-P","mark_price":"197.84150939","mark_iv":"0.55247","delta":"-0.26455","greeks":{"delta":"-0.26455","gamma":"0.000339948","vega":"5.86758","theta":"-0.631712","rho":"-1.24177","vanna":"0.00102493","volga":"0.0149319"},"last_traded_price":"","bid":"186.11","bid_size":"25","bid_iv":"0.53325","ask":"204.67","ask_size":"25","ask_iv":"0.56491","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0188","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2000-C","mark_price":"535.63453087","mark_iv":"0.54668","delta":"0.72535","greeks":{"delta":"0.72535","gamma":"0.000368122","vega":"6.28729","theta":"-0.957953","rho":"-3.36195","vanna":"0.000534907","volga":"0.00640705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2000-P","mark_price":"237.99705449","mark_iv":"0.54668","delta":"-0.3045","greeks":{"delta":"-0.3045","gamma":"0.000368122","vega":"6.28729","theta":"-0.662928","rho":"-1.49381","vanna":"0.000534907","volga":"0.00640705"},"last_traded_price":"","bid":"223.54","bid_size":"25","bid_iv":"0.52457","ask":"248.13","ask_size":"25","ask_iv":"0.56369","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0176","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2100-C","mark_price":"480.75540393","mark_iv":"0.54215","delta":"0.68411","greeks":{"delta":"0.68411","gamma":"0.000391856","vega":"6.6372","theta":"-0.981326","rho":"-3.0175","vanna":"-0.000029384","volga":"-0.000278069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0201","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2100-P","mark_price":"283.11792754","mark_iv":"0.54215","delta":"-0.34574","greeks":{"delta":"-0.34574","gamma":"0.000391856","vega":"6.6372","theta":"-0.6863","rho":"-1.77701","vanna":"-0.000029384","volga":"-0.000278069"},"last_traded_price":"","bid":"268.07","bid_size":"25","bid_iv":"0.52049","ask":"292.85","ask_size":"25","ask_iv":"0.5578","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0169","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2200-C","mark_price":"430.7707757","mark_iv":"0.53872","delta":"0.64229","greeks":{"delta":"0.64229","gamma":"0.000410572","vega":"6.91014","theta":"-0.996464","rho":"-2.70377","vanna":"-0.000641953","volga":"-0.00451354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0208","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2200-P","mark_price":"333.13329931","mark_iv":"0.53872","delta":"-0.38756","greeks":{"delta":"-0.38756","gamma":"0.000410572","vega":"6.91014","theta":"-0.701438","rho":"-2.09094","vanna":"-0.000641953","volga":"-0.00451354"},"last_traded_price":"","bid":"317.45","bid_size":"25","bid_iv":"0.51714","ask":"342.51","ask_size":"25","ask_iv":"0.55338","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0161","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2300-C","mark_price":"385.52029582","mark_iv":"0.53623","delta":"0.60057","greeks":{"delta":"0.60057","gamma":"0.000424021","vega":"7.10358","theta":"-1.0034","rho":"-2.41975","vanna":"-0.00127562","volga":"-0.00597638"},"last_traded_price":"","bid":"386.86","bid_size":"25","bid_iv":"0.53451","ask":"416","ask_size":"25","ask_iv":"0.57555","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2300-P","mark_price":"387.88281943","mark_iv":"0.53623","delta":"-0.42928","greeks":{"delta":"-0.42928","gamma":"0.000424021","vega":"7.10358","theta":"-0.708377","rho":"-2.43458","vanna":"-0.00127562","volga":"-0.00597638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2400-C","mark_price":"344.77226863","mark_iv":"0.53457","delta":"0.55955","greeks":{"delta":"0.55955","gamma":"0.000432259","vega":"7.21907","theta":"-1.00254","rho":"-2.16399","vanna":"-0.00190473","volga":"-0.00462498"},"last_traded_price":"","bid":"346.63","bid_size":"25","bid_iv":"0.53404","ask":"374.39","ask_size":"25","ask_iv":"0.57249","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0228","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2400-P","mark_price":"447.13479225","mark_iv":"0.53457","delta":"-0.4703","greeks":{"delta":"-0.4703","gamma":"0.000432259","vega":"7.21907","theta":"-0.707513","rho":"-2.80648","vanna":"-0.00190473","volga":"-0.00462498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0148","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2500-C","mark_price":"308.2434071","mark_iv":"0.5336","delta":"0.51973","greeks":{"delta":"0.51973","gamma":"0.000435584","vega":"7.26145","theta":"-0.994547","rho":"-1.93471","vanna":"-0.00250719","volga":"-0.000654606"},"last_traded_price":"","bid":"310.09","bid_size":"25","bid_iv":"0.53336","ask":"337.12","ask_size":"25","ask_iv":"0.57053","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0234","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2500-P","mark_price":"510.60593072","mark_iv":"0.5336","delta":"-0.51012","greeks":{"delta":"-0.51012","gamma":"0.000435584","vega":"7.26145","theta":"-0.699522","rho":"-3.20486","vanna":"-0.00250719","volga":"-0.000654606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0143","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2600-C","mark_price":"275.617905","mark_iv":"0.53324","delta":"0.48151","greeks":{"delta":"0.48151","gamma":"0.000434467","vega":"7.23792","theta":"-0.980284","rho":"-1.72994","vanna":"-0.00306555","volga":"0.00556832"},"last_traded_price":"","bid":"277.14","bid_size":"25","bid_iv":"0.533","ask":"303.65","ask_size":"25","ask_iv":"0.56952","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0238","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2600-P","mark_price":"577.98042861","mark_iv":"0.53324","delta":"-0.54834","greeks":{"delta":"-0.54834","gamma":"0.000434467","vega":"7.23792","theta":"-0.685259","rho":"-3.62774","vanna":"-0.00306555","volga":"0.00556832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0136","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2700-C","mark_price":"246.56429063","mark_iv":"0.53339","delta":"0.44518","greeks":{"delta":"0.44518","gamma":"0.000429491","vega":"7.15706","theta":"-0.960704","rho":"-1.54758","vanna":"-0.00356742","volga":"0.0135767"},"last_traded_price":"","bid":"247.7","bid_size":"25","bid_iv":"0.53324","ask":"273.43","ask_size":"25","ask_iv":"0.56901","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0241","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2700-P","mark_price":"648.92681424","mark_iv":"0.53339","delta":"-0.58467","greeks":{"delta":"-0.58467","gamma":"0.000429491","vega":"7.15706","theta":"-0.665678","rho":"-4.07304","vanna":"-0.00356742","volga":"0.0135767"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0131","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2800-C","mark_price":"220.74924551","mark_iv":"0.53398","delta":"0.41093","greeks":{"delta":"0.41093","gamma":"0.000421282","vega":"7.02804","theta":"-0.936779","rho":"-1.38555","vanna":"-0.00400527","volga":"0.0228661"},"last_traded_price":"","bid":"222.88","bid_size":"25","bid_iv":"0.53519","ask":"242.84","ask_size":"25","ask_iv":"0.5634","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0243","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2800-P","mark_price":"723.11176912","mark_iv":"0.53398","delta":"-0.61892","greeks":{"delta":"-0.61892","gamma":"0.000421282","vega":"7.02804","theta":"-0.641754","rho":"-4.53867","vanna":"-0.00400527","volga":"0.0228661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0127","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2900-C","mark_price":"197.84815893","mark_iv":"0.53495","delta":"0.37887","greeks":{"delta":"0.37887","gamma":"0.000410467","vega":"6.85999","theta":"-0.909453","rho":"-1.24181","vanna":"-0.00437572","volga":"0.0329447"},"last_traded_price":"","bid":"199.61","bid_size":"25","bid_iv":"0.53594","ask":"218.96","ask_size":"25","ask_iv":"0.56389","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0239","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2900-P","mark_price":"800.21068255","mark_iv":"0.53495","delta":"-0.65099","greeks":{"delta":"-0.65099","gamma":"0.000410467","vega":"6.85999","theta":"-0.614428","rho":"-5.02259","vanna":"-0.00437572","volga":"0.0329447"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0122","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3000-C","mark_price":"177.55259649","mark_iv":"0.53623","delta":"0.34902","greeks":{"delta":"0.34902","gamma":"0.00039764","vega":"6.66153","theta":"-0.879596","rho":"-1.11442","vanna":"-0.00467886","volga":"0.0433673"},"last_traded_price":"251.77","bid":"178.83","bid_size":"25","bid_iv":"0.53664","ask":"197.96","ask_size":"25","ask_iv":"0.56502","volume_24h":"0","total_volume":"2404.26922297","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.0242","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3000-P","mark_price":"879.91512009","mark_iv":"0.53623","delta":"-0.68083","greeks":{"delta":"-0.68083","gamma":"0.00039764","vega":"6.66153","theta":"-0.58457","rho":"-5.52286","vanna":"-0.00467886","volga":"0.0433673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0117","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3100-C","mark_price":"159.57509403","mark_iv":"0.53778","delta":"0.32139","greeks":{"delta":"0.32139","gamma":"0.000383339","vega":"6.44048","theta":"-0.847984","rho":"-1.00159","vanna":"-0.0049173","volga":"0.053755"},"last_traded_price":"","bid":"160.37","bid_size":"25","bid_iv":"0.53756","ask":"179.38","ask_size":"25","ask_iv":"0.56666","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0239","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3100-P","mark_price":"961.93761765","mark_iv":"0.53778","delta":"-0.70847","greeks":{"delta":"-0.70847","gamma":"0.000383339","vega":"6.44048","theta":"-0.552959","rho":"-6.03768","vanna":"-0.0049173","volga":"0.053755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0112","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3200-C","mark_price":"143.65178613","mark_iv":"0.53955","delta":"0.29589","greeks":{"delta":"0.29589","gamma":"0.000368032","vega":"6.20371","theta":"-0.815292","rho":"-0.901642","vanna":"-0.00509544","volga":"0.0638034"},"last_traded_price":"","bid":"144","bid_size":"25","bid_iv":"0.53872","ask":"162.9","ask_size":"25","ask_iv":"0.56867","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0235","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3200-P","mark_price":"1046.01430974","mark_iv":"0.53955","delta":"-0.73396","greeks":{"delta":"-0.73396","gamma":"0.000368032","vega":"6.20371","theta":"-0.520267","rho":"-6.56539","vanna":"-0.00509544","volga":"0.0638034"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0106","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3300-C","mark_price":"129.54338112","mark_iv":"0.54151","delta":"0.27244","greeks":{"delta":"0.27244","gamma":"0.000352121","vega":"5.95709","theta":"-0.782085","rho":"-0.813089","vanna":"-0.00521881","volga":"0.0732819"},"last_traded_price":"","bid":"129.5","bid_size":"25","bid_iv":"0.54009","ask":"148.29","ask_size":"25","ask_iv":"0.57102","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0231","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3300-P","mark_price":"1131.90590473","mark_iv":"0.54151","delta":"-0.75741","greeks":{"delta":"-0.75741","gamma":"0.000352121","vega":"5.95709","theta":"-0.48706","rho":"-7.1045","vanna":"-0.00521881","volga":"0.0732819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3400-C","mark_price":"117.03494456","mark_iv":"0.54363","delta":"0.25094","greeks":{"delta":"0.25094","gamma":"0.000335935","vega":"5.70551","theta":"-0.748832","rho":"-0.734579","vanna":"-0.00529344","volga":"0.0820279"},"last_traded_price":"","bid":"116.64","bid_size":"25","bid_iv":"0.54163","ask":"135.32","ask_size":"25","ask_iv":"0.57364","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0226","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3400-P","mark_price":"1219.39746817","mark_iv":"0.54363","delta":"-0.77892","greeks":{"delta":"-0.77892","gamma":"0.000335935","vega":"5.70551","theta":"-0.453807","rho":"-7.65365","vanna":"-0.00529344","volga":"0.0820279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3500-C","mark_price":"105.93487705","mark_iv":"0.54588","delta":"0.23124","greeks":{"delta":"0.23124","gamma":"0.00031974","vega":"5.45296","theta":"-0.715905","rho":"-0.664909","vanna":"-0.00532555","volga":"0.0899374"},"last_traded_price":"","bid":"105.22","bid_size":"25","bid_iv":"0.5433","ask":"123.81","ask_size":"25","ask_iv":"0.57653","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0216","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3500-P","mark_price":"1308.29740066","mark_iv":"0.54588","delta":"-0.79861","greeks":{"delta":"-0.79861","gamma":"0.00031974","vega":"5.45296","theta":"-0.42088","rho":"-8.21163","vanna":"-0.00532555","volga":"0.0899374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0094","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3600-C","mark_price":"96.073391","mark_iv":"0.54824","delta":"0.21323","greeks":{"delta":"0.21323","gamma":"0.000303747","vega":"5.2026","theta":"-0.683599","rho":"-0.603012","vanna":"-0.0053212","volga":"0.0969553"},"last_traded_price":"","bid":"94.79","bid_size":"25","bid_iv":"0.54467","ask":"113.28","ask_size":"25","ask_iv":"0.57924","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0214","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3600-P","mark_price":"1398.43591461","mark_iv":"0.54824","delta":"-0.81662","greeks":{"delta":"-0.81662","gamma":"0.000303747","vega":"5.2026","theta":"-0.388573","rho":"-8.77739","vanna":"-0.0053212","volga":"0.0969553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3700-C","mark_price":"87.30071568","mark_iv":"0.55069","delta":"0.19678","greeks":{"delta":"0.19678","gamma":"0.000288115","vega":"4.95689","theta":"-0.652135","rho":"-0.54795","vanna":"-0.00528609","volga":"0.103065"},"last_traded_price":"","bid":"85.9","bid_size":"25","bid_iv":"0.54724","ask":"104.29","ask_size":"25","ask_iv":"0.58322","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0207","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3700-P","mark_price":"1489.66323929","mark_iv":"0.55069","delta":"-0.83307","greeks":{"delta":"-0.83307","gamma":"0.000288115","vega":"4.95689","theta":"-0.35711","rho":"-9.34999","vanna":"-0.00528609","volga":"0.103065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0085","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3800-C","mark_price":"79.48519537","mark_iv":"0.55321","delta":"0.18177","greeks":{"delta":"0.18177","gamma":"0.000272962","vega":"4.71768","theta":"-0.621677","rho":"-0.498895","vanna":"-0.00522545","volga":"0.108281"},"last_traded_price":"182.88","bid":"77.96","bid_size":"25","bid_iv":"0.54879","ask":"96.28","ask_size":"25","ask_iv":"0.58627","last_iv":"0.73844","volume_24h":"0","total_volume":"5263.71969925","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.0201","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3800-P","mark_price":"1581.84771898","mark_iv":"0.55321","delta":"-0.84809","greeks":{"delta":"-0.84809","gamma":"0.000272962","vega":"4.71768","theta":"-0.326651","rho":"-9.92859","vanna":"-0.00522545","volga":"0.108281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0082","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3900-C","mark_price":"72.51139332","mark_iv":"0.55579","delta":"0.16806","greeks":{"delta":"0.16806","gamma":"0.000258371","vega":"4.48631","theta":"-0.592338","rho":"-0.455124","vanna":"-0.00514401","volga":"0.112635"},"last_traded_price":"","bid":"70.94","bid_size":"25","bid_iv":"0.55056","ask":"89.2","ask_size":"25","ask_iv":"0.58964","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0194","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3900-P","mark_price":"1674.87391694","mark_iv":"0.55579","delta":"-0.8618","greeks":{"delta":"-0.8618","gamma":"0.000258371","vega":"4.48631","theta":"-0.297313","rho":"-10.5125","vanna":"-0.00514401","volga":"0.112635"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0078","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4000-C","mark_price":"66.27827477","mark_iv":"0.55841","delta":"0.15555","greeks":{"delta":"0.15555","gamma":"0.000244399","vega":"4.26372","theta":"-0.564193","rho":"-0.416001","vanna":"-0.00504595","volga":"0.116179"},"last_traded_price":"","bid":"65.11","bid_size":"25","bid_iv":"0.5553","ask":"77.49","ask_size":"25","ask_iv":"0.58348","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4000-P","mark_price":"1768.64079839","mark_iv":"0.55841","delta":"-0.87431","greeks":{"delta":"-0.87431","gamma":"0.000244399","vega":"4.26372","theta":"-0.269168","rho":"-11.101","vanna":"-0.00504595","volga":"0.116179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0076","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4100-C","mark_price":"60.69751232","mark_iv":"0.56107","delta":"0.14412","greeks":{"delta":"0.14412","gamma":"0.000231079","vega":"4.0505","theta":"-0.537281","rho":"-0.380973","vanna":"-0.00493489","volga":"0.118969"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0181","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4100-P","mark_price":"1863.06003593","mark_iv":"0.56107","delta":"-0.88573","greeks":{"delta":"-0.88573","gamma":"0.000231079","vega":"4.0505","theta":"-0.242256","rho":"-11.6936","vanna":"-0.00493489","volga":"0.118969"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0073","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4200-C","mark_price":"55.69193642","mark_iv":"0.56375","delta":"0.13369","greeks":{"delta":"0.13369","gamma":"0.000218424","vega":"3.84697","theta":"-0.51162","rho":"-0.349555","vanna":"-0.00481398","volga":"0.12107"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0171","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4200-P","mark_price":"1958.05446003","mark_iv":"0.56375","delta":"-0.89616","greeks":{"delta":"-0.89616","gamma":"0.000218424","vega":"3.84697","theta":"-0.216595","rho":"-12.2899","vanna":"-0.00481398","volga":"0.12107"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0069","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4400-C","mark_price":"47.14522873","mark_iv":"0.56915","delta":"0.11544","greeks":{"delta":"0.11544","gamma":"0.000195112","vega":"3.46932","theta":"-0.464016","rho":"-0.295911","vanna":"-0.0045529","volga":"0.123464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4400-P","mark_price":"2149.50775234","mark_iv":"0.56915","delta":"-0.91441","greeks":{"delta":"-0.91441","gamma":"0.000195112","vega":"3.46932","theta":"-0.16899","rho":"-13.4916","vanna":"-0.0045529","volga":"0.123464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0065","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4500-C","mark_price":"43.49373112","mark_iv":"0.57186","delta":"0.10746","greeks":{"delta":"0.10746","gamma":"0.00018443","vega":"3.29498","theta":"-0.442023","rho":"-0.272992","vanna":"-0.00441687","volga":"0.123885"},"last_traded_price":"66.87","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2404.26922297","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.016","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4500-P","mark_price":"2245.85625473","mark_iv":"0.57186","delta":"-0.92239","greeks":{"delta":"-0.92239","gamma":"0.00018443","vega":"3.29498","theta":"-0.146998","rho":"-14.0963","vanna":"-0.00441687","volga":"0.123885"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0061","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4600-C","mark_price":"40.19462215","mark_iv":"0.57456","delta":"0.10015","greeks":{"delta":"0.10015","gamma":"0.000174369","vega":"3.12999","theta":"-0.421188","rho":"-0.252285","vanna":"-0.00427937","volga":"0.123868"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0151","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4600-P","mark_price":"2342.55714576","mark_iv":"0.57456","delta":"-0.9297","greeks":{"delta":"-0.9297","gamma":"0.000174369","vega":"3.12999","theta":"-0.126163","rho":"-14.7032","vanna":"-0.00427937","volga":"0.123868"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4800-C","mark_price":"34.50076903","mark_iv":"0.57996","delta":"0.0873","greeks":{"delta":"0.0873","gamma":"0.000156011","vega":"2.82676","theta":"-0.382811","rho":"-0.216547","vanna":"-0.00400485","volga":"0.122739"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0149","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4800-P","mark_price":"2536.86329264","mark_iv":"0.57996","delta":"-0.94255","greeks":{"delta":"-0.94255","gamma":"0.000156011","vega":"2.82676","theta":"-0.0877859","rho":"-15.9228","vanna":"-0.00400485","volga":"0.122739"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0056","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-500-C","mark_price":"1802.11882627","mark_iv":"0.908","delta":"1.02308","greeks":{"delta":"1.02308","gamma":"0.0000118319","vega":"0.335641","theta":"-0.359599","rho":"-11.3111","vanna":"0.000291657","volga":"0.0161351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0082","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-500-P","mark_price":"4.48134989","mark_iv":"0.908","delta":"-0.00677","greeks":{"delta":"-0.00677","gamma":"0.0000118319","vega":"0.335641","theta":"-0.0645741","rho":"-0.0281275","vanna":"0.000291657","volga":"0.0161351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0594","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5000-C","mark_price":"29.80302677","mark_iv":"0.58531","delta":"0.07645","greeks":{"delta":"0.07645","gamma":"0.000139814","vega":"2.55666","theta":"-0.3485","rho":"-0.187061","vanna":"-0.00373689","volga":"0.120468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0145","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5000-P","mark_price":"2732.16555039","mark_iv":"0.58531","delta":"-0.9534","greeks":{"delta":"-0.9534","gamma":"0.000139814","vega":"2.55666","theta":"-0.0534746","rho":"-17.1487","vanna":"-0.00373689","volga":"0.120468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5200-C","mark_price":"25.90020149","mark_iv":"0.59059","delta":"0.06726","greeks":{"delta":"0.06726","gamma":"0.000125546","vega":"2.31647","theta":"-0.317852","rho":"-0.162565","vanna":"-0.00348022","volga":"0.117375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0144","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5200-P","mark_price":"2928.2627251","mark_iv":"0.59059","delta":"-0.9626","greeks":{"delta":"-0.9626","gamma":"0.000125546","vega":"2.31647","theta":"-0.0228272","rho":"-18.3795","vanna":"-0.00348022","volga":"0.117375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0049","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5500-C","mark_price":"21.20434024","mark_iv":"0.59836","delta":"0.05595","greeks":{"delta":"0.05595","gamma":"0.000107271","vega":"2.0053","theta":"-0.277904","rho":"-0.133091","vanna":"-0.00312195","volga":"0.111741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0141","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5500-P","mark_price":"3223.56686385","mark_iv":"0.59836","delta":"-0.97391","greeks":{"delta":"-0.97391","gamma":"0.000107271","vega":"2.0053","theta":"0.0171216","rho":"-20.233","vanna":"-0.00312195","volga":"0.111741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-6000-C","mark_price":"15.58042635","mark_iv":"0.61082","delta":"0.04201","greeks":{"delta":"0.04201","gamma":"0.0000835178","vega":"1.59378","theta":"-0.224505","rho":"-0.0977918","vanna":"-0.00260276","volga":"0.101131"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0156","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-6000-P","mark_price":"3717.94294996","mark_iv":"0.61082","delta":"-0.98784","greeks":{"delta":"-0.98784","gamma":"0.0000835178","vega":"1.59378","theta":"0.0705205","rho":"-23.336","vanna":"-0.00260276","volga":"0.101131"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-6500-C","mark_price":"11.7674398","mark_iv":"0.62264","delta":"0.03227","greeks":{"delta":"0.03227","gamma":"0.0000660125","vega":"1.2841","theta":"-0.183744","rho":"-0.0738593","vanna":"-0.00217674","volga":"0.0904014"},"last_traded_price":"49.59","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"9016.210621495","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"7","funding_rate":"","price_change_rate_24h":"-0.0189","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-6500-P","mark_price":"4214.12996341","mark_iv":"0.62264","delta":"-0.99758","greeks":{"delta":"-0.99758","gamma":"0.0000660125","vega":"1.2841","theta":"0.111281","rho":"-26.4503","vanna":"-0.00217674","volga":"0.0904014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0034","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-800-C","mark_price":"1510.70516585","mark_iv":"0.76427","delta":"1.00883","greeks":{"delta":"1.00883","gamma":"0.0000375666","vega":"0.89698","theta":"-0.438619","rho":"-9.48206","vanna":"0.000757352","volga":"0.0345569"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0094","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-800-P","mark_price":"13.06768946","mark_iv":"0.76427","delta":"-0.02103","greeks":{"delta":"-0.02103","gamma":"0.0000375666","vega":"0.89698","theta":"-0.143594","rho":"-0.0820204","vanna":"0.000757352","volga":"0.0345569"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0192","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-900-C","mark_price":"1415.30069278","mark_iv":"0.7284","delta":"1.00113","greeks":{"delta":"1.00113","gamma":"0.0000512339","vega":"1.1659","theta":"-0.472141","rho":"-8.88325","vanna":"0.000958216","volga":"0.0408893"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0098","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-900-P","mark_price":"17.66321639","mark_iv":"0.7284","delta":"-0.02873","greeks":{"delta":"-0.02873","gamma":"0.0000512339","vega":"1.1659","theta":"-0.177116","rho":"-0.110865","vanna":"0.000958216","volga":"0.0408893"},"last_traded_price":"","bid":"14.68","bid_size":"25","bid_iv":"0.70179","ask":"23.57","ask_size":"25","ask_iv":"0.77551","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0301","future_funding_rate":"0.00009221","forward_rate":"0.046867","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1000-C","mark_price":"1280.62187705","mark_iv":"0.76063","delta":"0.9933","greeks":{"delta":"0.9933","gamma":"0.0000541422","vega":"0.77554","theta":"-0.48794","rho":"-4.84514","vanna":"0.000693655","volga":"0.0307294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0106","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1000-P","mark_price":"11.11808032","mark_iv":"0.76063","delta":"-0.02394","greeks":{"delta":"-0.02394","gamma":"0.0000541422","vega":"0.77554","theta":"-0.20697","rho":"-0.0420645","vanna":"0.000693655","volga":"0.0307294"},"last_traded_price":"","bid":"10.61","bid_size":"25","bid_iv":"0.75411","ask":"12.55","ask_size":"25","ask_iv":"0.77858","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0567","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-10000-C","mark_price":"1.2295308","mark_iv":"0.82817","delta":"0.00401","greeks":{"delta":"0.00401","gamma":"0.0000104776","vega":"0.16341","theta":"-0.0501084","rho":"-0.00465184","vanna":"-0.000280003","volga":"0.0165956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1113","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-10000-P","mark_price":"7731.72573407","mark_iv":"0.82817","delta":"-1.01323","greeks":{"delta":"-1.01323","gamma":"0.0000104776","vega":"0.16341","theta":"0.230861","rho":"-29.2524","vanna":"-0.000280003","volga":"0.0165956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1200-C","mark_price":"1089.7759411","mark_iv":"0.69112","delta":"0.97301","greeks":{"delta":"0.97301","gamma":"0.000098902","vega":"1.28723","theta":"-0.590856","rho":"-4.12309","vanna":"0.00107398","volga":"0.0410107"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0122","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1200-P","mark_price":"20.27214437","mark_iv":"0.69112","delta":"-0.04424","greeks":{"delta":"-0.04424","gamma":"0.000098902","vega":"1.28723","theta":"-0.309887","rho":"-0.0766982","vanna":"0.00107398","volga":"0.0410107"},"last_traded_price":"","bid":"19.55","bid_size":"25","bid_iv":"0.68477","ask":"21.73","ask_size":"25","ask_iv":"0.70155","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0435","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1300-C","mark_price":"996.67059452","mark_iv":"0.66249","delta":"0.95817","greeks":{"delta":"0.95817","gamma":"0.000129926","vega":"1.62095","theta":"-0.653461","rho":"-3.77083","vanna":"0.00127615","volga":"0.0447322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1300-P","mark_price":"27.16679779","mark_iv":"0.66249","delta":"-0.05908","greeks":{"delta":"-0.05908","gamma":"0.000129926","vega":"1.62095","theta":"-0.372492","rho":"-0.102784","vanna":"0.00127615","volga":"0.0447322"},"last_traded_price":"","bid":"26.19","bid_size":"25","bid_iv":"0.65581","ask":"28.55","ask_size":"25","ask_iv":"0.67031","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0403","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1400-C","mark_price":"905.73133504","mark_iv":"0.63747","delta":"0.93929","greeks":{"delta":"0.93929","gamma":"0.000167327","vega":"2.00874","theta":"-0.723071","rho":"-3.42677","vanna":"0.00146323","volga":"0.0466203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1400-P","mark_price":"36.22753831","mark_iv":"0.63747","delta":"-0.07795","greeks":{"delta":"-0.07795","gamma":"0.000167327","vega":"2.00874","theta":"-0.442101","rho":"-0.137064","vanna":"0.00146323","volga":"0.0466203"},"last_traded_price":"","bid":"34.77","bid_size":"25","bid_iv":"0.63047","ask":"37.33","ask_size":"25","ask_iv":"0.64324","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0373","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1500-C","mark_price":"817.53221583","mark_iv":"0.61578","delta":"0.91572","greeks":{"delta":"0.91572","gamma":"0.000210962","vega":"2.44639","theta":"-0.798362","rho":"-3.09308","vanna":"0.0016096","volga":"0.0460613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0153","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1500-P","mark_price":"48.0284191","mark_iv":"0.61578","delta":"-0.10153","greeks":{"delta":"-0.10153","gamma":"0.000210962","vega":"2.44639","theta":"-0.517392","rho":"-0.181712","vanna":"0.0016096","volga":"0.0460613"},"last_traded_price":"41.75","bid":"45.8","bid_size":"25","bid_iv":"0.60783","ask":"48.66","ask_size":"25","ask_iv":"0.6196","volume_24h":"0","total_volume":"44455.64895094","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"18","funding_rate":"","price_change_rate_24h":"0.0358","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1600-C","mark_price":"732.71569558","mark_iv":"0.59715","delta":"0.88692","greeks":{"delta":"0.88692","gamma":"0.000259958","vega":"2.92337","theta":"-0.877032","rho":"-2.77218","vanna":"0.00168529","volga":"0.0426879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0164","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1600-P","mark_price":"63.21189885","mark_iv":"0.59715","delta":"-0.13033","greeks":{"delta":"-0.13033","gamma":"0.000259958","vega":"2.92337","theta":"-0.596062","rho":"-0.239158","vanna":"0.00168529","volga":"0.0426879"},"last_traded_price":"","bid":"60.45","bid_size":"25","bid_iv":"0.58802","ask":"63.26","ask_size":"25","ask_iv":"0.5977","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0344","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1700-C","mark_price":"651.95939325","mark_iv":"0.58133","delta":"0.85259","greeks":{"delta":"0.85259","gamma":"0.000312608","vega":"3.42232","theta":"-0.955828","rho":"-2.46664","vanna":"0.00166041","volga":"0.0365562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0176","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1700-P","mark_price":"82.45559652","mark_iv":"0.58133","delta":"-0.16466","greeks":{"delta":"-0.16466","gamma":"0.000312608","vega":"3.42232","theta":"-0.674858","rho":"-0.311965","vanna":"0.00166041","volga":"0.0365562"},"last_traded_price":"","bid":"78.86","bid_size":"25","bid_iv":"0.57302","ask":"81.78","ask_size":"25","ask_iv":"0.58162","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0327","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1800-C","mark_price":"575.92835162","mark_iv":"0.56809","delta":"0.81277","greeks":{"delta":"0.81277","gamma":"0.000366419","vega":"3.92003","theta":"-1.03079","rho":"-2.17898","vanna":"0.00151116","volga":"0.0282531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0189","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1800-P","mark_price":"106.42455489","mark_iv":"0.56809","delta":"-0.20448","greeks":{"delta":"-0.20448","gamma":"0.000366419","vega":"3.92003","theta":"-0.749817","rho":"-0.40265","vanna":"0.00151116","volga":"0.0282531"},"last_traded_price":"","bid":"101.8","bid_size":"25","bid_iv":"0.55846","ask":"105.43","ask_size":"25","ask_iv":"0.56778","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0318","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1900-C","mark_price":"505.21856552","mark_iv":"0.55719","delta":"0.76788","greeks":{"delta":"0.76788","gamma":"0.00041835","vega":"4.38972","theta":"-1.09767","rho":"-1.91146","vanna":"0.0012259","volga":"0.0188683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1900-P","mark_price":"135.71476879","mark_iv":"0.55719","delta":"-0.24936","greeks":{"delta":"-0.24936","gamma":"0.00041835","vega":"4.38972","theta":"-0.816704","rho":"-0.513467","vanna":"0.0012259","volga":"0.0188683"},"last_traded_price":"","bid":"130.26","bid_size":"25","bid_iv":"0.54474","ask":"135.03","ask_size":"25","ask_iv":"0.55564","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0304","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2000-C","mark_price":"440.3012613","mark_iv":"0.54841","delta":"0.71876","greeks":{"delta":"0.71876","gamma":"0.000465219","vega":"4.80463","theta":"-1.15254","rho":"-1.66585","vanna":"0.000809306","volga":"0.00981189"},"last_traded_price":"849","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"44455.64895094","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"18","funding_rate":"","price_change_rate_24h":"-0.0212","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2000-P","mark_price":"170.79746457","mark_iv":"0.54841","delta":"-0.29848","greeks":{"delta":"-0.29848","gamma":"0.000465219","vega":"4.80463","theta":"-0.871574","rho":"-0.6462","vanna":"0.000809306","volga":"0.00981189"},"last_traded_price":"126.25","bid":"165.23","bid_size":"25","bid_iv":"0.53682","ask":"169.51","ask_size":"25","ask_iv":"0.54575","volume_24h":"0","total_volume":"44455.64895094","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"18","funding_rate":"","price_change_rate_24h":"0.0286","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2100-C","mark_price":"381.47864062","mark_iv":"0.54155","delta":"0.66657","greeks":{"delta":"0.66657","gamma":"0.000504173","vega":"5.14177","theta":"-1.19229","rho":"-1.4433","vanna":"0.000282926","volga":"0.00252225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0223","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2100-P","mark_price":"211.97484389","mark_iv":"0.54155","delta":"-0.35068","greeks":{"delta":"-0.35068","gamma":"0.000504173","vega":"5.14177","theta":"-0.911323","rho":"-0.801992","vanna":"0.000282926","volga":"0.00252225"},"last_traded_price":"","bid":"205.79","bid_size":"25","bid_iv":"0.52953","ask":"209.96","ask_size":"25","ask_iv":"0.53765","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0274","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2200-C","mark_price":"328.85965282","mark_iv":"0.53639","delta":"0.61266","greeks":{"delta":"0.61266","gamma":"0.0005331","vega":"5.38506","theta":"-1.21506","rho":"-1.24422","vanna":"-0.000318113","volga":"-0.00183988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0229","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2200-P","mark_price":"259.3558561","mark_iv":"0.53639","delta":"-0.40458","greeks":{"delta":"-0.40458","gamma":"0.0005331","vega":"5.38506","theta":"-0.934093","rho":"-0.981254","vanna":"-0.000318113","volga":"-0.00183988"},"last_traded_price":"","bid":"251.63","bid_size":"25","bid_iv":"0.52373","ask":"257.39","ask_size":"25","ask_iv":"0.53442","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0255","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2300-C","mark_price":"282.35950776","mark_iv":"0.53276","delta":"0.55846","greeks":{"delta":"0.55846","gamma":"0.000550883","vega":"5.52704","theta":"-1.2204","rho":"-1.06829","vanna":"-0.000951305","volga":"-0.00261306"},"last_traded_price":"","bid":"283.82","bid_size":"25","bid_iv":"0.53538","ask":"295.38","ask_size":"25","ask_iv":"0.55631","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0237","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2300-P","mark_price":"312.85571103","mark_iv":"0.53276","delta":"-0.45878","greeks":{"delta":"-0.45878","gamma":"0.000550883","vega":"5.52704","theta":"-0.939432","rho":"-1.18367","vanna":"-0.000951305","volga":"-0.00261306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2400-C","mark_price":"241.72097983","mark_iv":"0.53048","delta":"0.5053","greeks":{"delta":"0.5053","gamma":"0.000557446","vega":"5.5689","theta":"-1.20919","rho":"-0.914534","vanna":"-0.00157389","volga":"0.000287664"},"last_traded_price":"","bid":"244.08","bid_size":"25","bid_iv":"0.53442","ask":"253.2","ask_size":"25","ask_iv":"0.55079","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0248","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2400-P","mark_price":"372.21718311","mark_iv":"0.53048","delta":"-0.51195","greeks":{"delta":"-0.51195","gamma":"0.000557446","vega":"5.5689","theta":"-0.928216","rho":"-1.40826","vanna":"-0.00157389","volga":"0.000287664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0225","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2500-C","mark_price":"206.55115951","mark_iv":"0.52938","delta":"0.4543","greeks":{"delta":"0.4543","gamma":"0.000553615","vega":"5.51912","theta":"-1.18333","rho":"-0.781472","vanna":"-0.00214901","volga":"0.00643697"},"last_traded_price":"","bid":"209.16","bid_size":"25","bid_iv":"0.53333","ask":"217.49","ask_size":"25","ask_iv":"0.54839","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2500-P","mark_price":"437.04736277","mark_iv":"0.52938","delta":"-0.56294","greeks":{"delta":"-0.56294","gamma":"0.000553615","vega":"5.51912","theta":"-0.902364","rho":"-1.65354","vanna":"-0.00214901","volga":"0.00643697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2600-C","mark_price":"176.36540028","mark_iv":"0.5293","delta":"0.40633","greeks":{"delta":"0.40633","gamma":"0.00054086","vega":"5.39122","theta":"-1.14543","rho":"-0.667266","vanna":"-0.00264956","volga":"0.0150611"},"last_traded_price":"","bid":"178.7","bid_size":"25","bid_iv":"0.53361","ask":"185.74","ask_size":"25","ask_iv":"0.54663","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0258","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2600-P","mark_price":"506.86160355","mark_iv":"0.5293","delta":"-0.61091","greeks":{"delta":"-0.61091","gamma":"0.00054086","vega":"5.39122","theta":"-0.864461","rho":"-1.91767","vanna":"-0.00264956","volga":"0.0150611"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2700-C","mark_price":"150.63078803","mark_iv":"0.53013","delta":"0.36197","greeks":{"delta":"0.36197","gamma":"0.000521001","vega":"5.20136","theta":"-1.09834","rho":"-0.569901","vanna":"-0.00305953","volga":"0.0252302"},"last_traded_price":"","bid":"153.12","bid_size":"25","bid_iv":"0.53457","ask":"158.71","ask_size":"25","ask_iv":"0.54526","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.026","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2700-P","mark_price":"581.1269913","mark_iv":"0.53013","delta":"-0.65528","greeks":{"delta":"-0.65528","gamma":"0.000521001","vega":"5.20136","theta":"-0.817372","rho":"-2.19865","vanna":"-0.00305953","volga":"0.0252302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0179","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2800-C","mark_price":"128.80364103","mark_iv":"0.53173","delta":"0.32152","greeks":{"delta":"0.32152","gamma":"0.000495945","vega":"4.96613","theta":"-1.04489","rho":"-0.487319","vanna":"-0.00337323","volga":"0.036028"},"last_traded_price":"374.25","bid":"130.9","bid_size":"25","bid_iv":"0.53563","ask":"136.45","ask_size":"25","ask_iv":"0.54673","volume_24h":"0","total_volume":"177822.59580376","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"72","funding_rate":"","price_change_rate_24h":"-0.0261","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2800-P","mark_price":"659.29984431","mark_iv":"0.53173","delta":"-0.69573","greeks":{"delta":"-0.69573","gamma":"0.000495945","vega":"4.96613","theta":"-0.763922","rho":"-2.49441","vanna":"-0.00337323","volga":"0.036028"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0168","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2900-C","mark_price":"110.35821437","mark_iv":"0.53399","delta":"0.28507","greeks":{"delta":"0.28507","gamma":"0.000467482","vega":"4.70103","theta":"-0.987637","rho":"-0.417532","vanna":"-0.00359323","volga":"0.0466685"},"last_traded_price":"","bid":"112.31","bid_size":"25","bid_iv":"0.53793","ask":"116.8","ask_size":"25","ask_iv":"0.5474","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.026","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2900-P","mark_price":"740.85441765","mark_iv":"0.53399","delta":"-0.73218","greeks":{"delta":"-0.73218","gamma":"0.000467482","vega":"4.70103","theta":"-0.706667","rho":"-2.80297","vanna":"-0.00359323","volga":"0.0466685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0156","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3000-C","mark_price":"94.80608016","mark_iv":"0.53682","delta":"0.25253","greeks":{"delta":"0.25253","gamma":"0.000437166","vega":"4.41947","theta":"-0.928742","rho":"-0.358692","vanna":"-0.00372777","volga":"0.0565553"},"last_traded_price":"135","bid":"96.33","bid_size":"25","bid_iv":"0.54024","ask":"100.52","ask_size":"25","ask_iv":"0.54963","volume_24h":"0","total_volume":"16562.95476908","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"14","funding_rate":"","price_change_rate_24h":"-0.0258","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3000-P","mark_price":"825.30228343","mark_iv":"0.53682","delta":"-0.76472","greeks":{"delta":"-0.76472","gamma":"0.000437166","vega":"4.41947","theta":"-0.647772","rho":"-3.12247","vanna":"-0.00372777","volga":"0.0565553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3100-C","mark_price":"81.707186","mark_iv":"0.54013","delta":"0.2237","greeks":{"delta":"0.2237","gamma":"0.000406257","vega":"4.13235","theta":"-0.869928","rho":"-0.309133","vanna":"-0.00378837","volga":"0.0652923"},"last_traded_price":"","bid":"82.84","bid_size":"25","bid_iv":"0.54227","ask":"86.92","ask_size":"25","ask_iv":"0.55202","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3100-P","mark_price":"912.20338928","mark_iv":"0.54013","delta":"-0.79354","greeks":{"delta":"-0.79354","gamma":"0.000406257","vega":"4.13235","theta":"-0.588958","rho":"-3.45126","vanna":"-0.00378837","volga":"0.0652923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0136","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3200-C","mark_price":"70.67434201","mark_iv":"0.54385","delta":"0.1983","greeks":{"delta":"0.1983","gamma":"0.000375716","vega":"3.84801","theta":"-0.812488","rho":"-0.267391","vanna":"-0.00378784","volga":"0.0726644"},"last_traded_price":"292.83","bid":"71.54","bid_size":"25","bid_iv":"0.5461","ask":"75.26","ask_size":"25","ask_iv":"0.55565","volume_24h":"0","total_volume":"27541.7609846","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.025","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3200-P","mark_price":"1001.17054528","mark_iv":"0.54385","delta":"-0.81895","greeks":{"delta":"-0.81895","gamma":"0.000375716","vega":"3.84801","theta":"-0.531519","rho":"-3.78786","vanna":"-0.00378784","volga":"0.0726644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0127","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3300-C","mark_price":"61.37303787","mark_iv":"0.54791","delta":"0.176","greeks":{"delta":"0.176","gamma":"0.000346231","vega":"3.57251","theta":"-0.757335","rho":"-0.232201","vanna":"-0.00373882","volga":"0.0786011"},"last_traded_price":"","bid":"61.85","bid_size":"25","bid_iv":"0.54926","ask":"65.9","ask_size":"25","ask_iv":"0.56043","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0245","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3300-P","mark_price":"1091.86924115","mark_iv":"0.54791","delta":"-0.84124","greeks":{"delta":"-0.84124","gamma":"0.000346231","vega":"3.57251","theta":"-0.476366","rho":"-4.13101","vanna":"-0.00373882","volga":"0.0786011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0117","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3400-C","mark_price":"53.5182878","mark_iv":"0.55226","delta":"0.15649","greeks":{"delta":"0.15649","gamma":"0.000318259","vega":"3.30993","theta":"-0.705062","rho":"-0.202483","vanna":"-0.00365295","volga":"0.0831369"},"last_traded_price":"74.75","bid":"53.82","bid_size":"25","bid_iv":"0.55318","ask":"57.54","ask_size":"25","ask_iv":"0.56424","volume_24h":"0","total_volume":"4621.72714468","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.0238","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3400-P","mark_price":"1184.01449107","mark_iv":"0.55226","delta":"-0.86075","greeks":{"delta":"-0.86075","gamma":"0.000318259","vega":"3.30993","theta":"-0.424093","rho":"-4.47963","vanna":"-0.00365295","volga":"0.0831369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0111","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3500-C","mark_price":"46.86984272","mark_iv":"0.55684","delta":"0.13944","greeks":{"delta":"0.13944","gamma":"0.000292071","vega":"3.06276","theta":"-0.65601","rho":"-0.177329","vanna":"-0.00354036","volga":"0.0863749"},"last_traded_price":"205.78","bid":"47.09","bid_size":"25","bid_iv":"0.55704","ask":"50.47","ask_size":"25","ask_iv":"0.56788","volume_24h":"0","total_volume":"5432.82848016","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.0224","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3500-P","mark_price":"1277.36604599","mark_iv":"0.55684","delta":"-0.8778","greeks":{"delta":"-0.8778","gamma":"0.000292071","vega":"3.06276","theta":"-0.37504","rho":"-4.83282","vanna":"-0.00354036","volga":"0.0863749"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0104","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3600-C","mark_price":"41.22673007","mark_iv":"0.56161","delta":"0.12455","greeks":{"delta":"0.12455","gamma":"0.000267799","vega":"2.83231","theta":"-0.610327","rho":"-0.155978","vanna":"-0.00340952","volga":"0.088457"},"last_traded_price":"","bid":"41.45","bid_size":"25","bid_iv":"0.56012","ask":"44.82","ask_size":"25","ask_iv":"0.57174","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0214","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3600-P","mark_price":"1371.72293334","mark_iv":"0.56161","delta":"-0.89269","greeks":{"delta":"-0.89269","gamma":"0.000267799","vega":"2.83231","theta":"-0.329358","rho":"-5.18982","vanna":"-0.00340952","volga":"0.088457"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0099","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3700-C","mark_price":"36.42175117","mark_iv":"0.56653","delta":"0.11154","greeks":{"delta":"0.11154","gamma":"0.000245474","vega":"2.61897","theta":"-0.568024","rho":"-0.137799","vanna":"-0.00326729","volga":"0.0895413"},"last_traded_price":"","bid":"36.64","bid_size":"25","bid_iv":"0.5653","ask":"39.7","ask_size":"25","ask_iv":"0.5767","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0208","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3700-P","mark_price":"1466.91795444","mark_iv":"0.56653","delta":"-0.9057","greeks":{"delta":"-0.9057","gamma":"0.000245474","vega":"2.61897","theta":"-0.287055","rho":"-5.54998","vanna":"-0.00326729","volga":"0.0895413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3800-C","mark_price":"32.31631003","mark_iv":"0.57158","delta":"0.10017","greeks":{"delta":"0.10017","gamma":"0.000225057","vega":"2.42252","theta":"-0.529015","rho":"-0.122266","vanna":"-0.00311904","volga":"0.089787"},"last_traded_price":"","bid":"32.45","bid_size":"25","bid_iv":"0.57018","ask":"35.32","ask_size":"25","ask_iv":"0.58173","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0197","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3800-P","mark_price":"1562.8125133","mark_iv":"0.57158","delta":"-0.91707","greeks":{"delta":"-0.91707","gamma":"0.000225057","vega":"2.42252","theta":"-0.248046","rho":"-5.91279","vanna":"-0.00311904","volga":"0.089787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0088","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3900-C","mark_price":"28.79576561","mark_iv":"0.57672","delta":"0.09022","greeks":{"delta":"0.09022","gamma":"0.00020646","vega":"2.24234","theta":"-0.493151","rho":"-0.108947","vanna":"-0.0029689","volga":"0.0893445"},"last_traded_price":"","bid":"28.87","bid_size":"25","bid_iv":"0.57515","ask":"31.63","ask_size":"25","ask_iv":"0.58713","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0179","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3900-P","mark_price":"1659.29196888","mark_iv":"0.57672","delta":"-0.92702","greeks":{"delta":"-0.92702","gamma":"0.00020646","vega":"2.24234","theta":"-0.212182","rho":"-6.27781","vanna":"-0.0029689","volga":"0.0893445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0084","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4000-C","mark_price":"25.76537906","mark_iv":"0.58194","delta":"0.08149","greeks":{"delta":"0.08149","gamma":"0.000189572","vega":"2.07752","theta":"-0.460245","rho":"-0.0974815","vanna":"-0.00281991","volga":"0.0883501"},"last_traded_price":"37.5","bid":"25.7","bid_size":"25","bid_iv":"0.58007","ask":"28.37","ask_size":"25","ask_iv":"0.59258","volume_24h":"0","total_volume":"1170571.059123609","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1000","funding_rate":"","price_change_rate_24h":"-0.017","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4000-P","mark_price":"1756.26158233","mark_iv":"0.58194","delta":"-0.93575","greeks":{"delta":"-0.93575","gamma":"0.000189572","vega":"2.07752","theta":"-0.179276","rho":"-6.64469","vanna":"-0.00281991","volga":"0.0883501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4200-C","mark_price":"20.87543072","mark_iv":"0.59249","delta":"0.06708","greeks":{"delta":"0.06708","gamma":"0.000160406","vega":"1.78978","theta":"-0.402476","rho":"-0.0789807","vanna":"-0.00253354","volga":"0.0851674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0141","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4200-P","mark_price":"1951.37163399","mark_iv":"0.59249","delta":"-0.95017","greeks":{"delta":"-0.95017","gamma":"0.000160406","vega":"1.78978","theta":"-0.121507","rho":"-7.38288","vanna":"-0.00253354","volga":"0.0851674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0072","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4400-C","mark_price":"17.16842937","mark_iv":"0.60312","delta":"0.05584","greeks":{"delta":"0.05584","gamma":"0.000136522","vega":"1.5506","theta":"-0.35403","rho":"-0.0649555","vanna":"-0.00227028","volga":"0.0809963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0102","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4400-P","mark_price":"2147.66463264","mark_iv":"0.60312","delta":"-0.9614","greeks":{"delta":"-0.9614","gamma":"0.000136522","vega":"1.5506","theta":"-0.073061","rho":"-8.12554","vanna":"-0.00227028","volga":"0.0809963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0066","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4500-C","mark_price":"15.65128936","mark_iv":"0.60843","delta":"0.05117","greeks":{"delta":"0.05117","gamma":"0.000126253","vega":"1.44659","theta":"-0.332806","rho":"-0.0592155","vanna":"-0.00214866","volga":"0.0787111"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0085","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4500-P","mark_price":"2246.14749263","mark_iv":"0.60843","delta":"-0.96608","greeks":{"delta":"-0.96608","gamma":"0.000126253","vega":"1.44659","theta":"-0.0518367","rho":"-8.49814","vanna":"-0.00214866","volga":"0.0787111"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0063","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4600-C","mark_price":"14.31514846","mark_iv":"0.61372","delta":"0.04701","greeks":{"delta":"0.04701","gamma":"0.000116952","vega":"1.35169","theta":"-0.313339","rho":"-0.0541603","vanna":"-0.00203388","volga":"0.076359"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0072","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4600-P","mark_price":"2344.81135174","mark_iv":"0.61372","delta":"-0.97024","greeks":{"delta":"-0.97024","gamma":"0.000116952","vega":"1.35169","theta":"-0.03237","rho":"-8.87143","vanna":"-0.00203388","volga":"0.076359"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4800-C","mark_price":"12.08664947","mark_iv":"0.62423","delta":"0.03998","greeks":{"delta":"0.03998","gamma":"0.000100868","vega":"1.18576","theta":"-0.279038","rho":"-0.045729","vanna":"-0.00182448","volga":"0.0715953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0035","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4800-P","mark_price":"2542.58285274","mark_iv":"0.62423","delta":"-0.97727","greeks":{"delta":"-0.97727","gamma":"0.000100868","vega":"1.18576","theta":"0.00193145","rho":"-9.61968","vanna":"-0.00182448","volga":"0.0715953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0056","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-5000-C","mark_price":"10.32187543","mark_iv":"0.63459","delta":"0.03432","greeks":{"delta":"0.03432","gamma":"0.0000875872","vega":"1.04672","theta":"-0.249982","rho":"-0.0390521","vanna":"-0.00164037","volga":"0.0669152"},"last_traded_price":"13.64","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1766703.681472245","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"120","funding_rate":"","price_change_rate_24h":"0.0005","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-5000-P","mark_price":"2740.8180787","mark_iv":"0.63459","delta":"-0.98292","greeks":{"delta":"-0.98292","gamma":"0.0000875872","vega":"1.04672","theta":"0.0309871","rho":"-10.3697","vanna":"-0.00164037","volga":"0.0669152"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0053","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-5500-C","mark_price":"7.26186288","mark_iv":"0.65968","delta":"0.02434","greeks":{"delta":"0.02434","gamma":"0.0000633025","vega":"0.786415","theta":"-0.194558","rho":"-0.0274747","vanna":"-0.00127407","volga":"0.0562425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-5500-P","mark_price":"3237.75806615","mark_iv":"0.65968","delta":"-0.9929","greeks":{"delta":"-0.9929","gamma":"0.0000633025","vega":"0.786415","theta":"0.0864113","rho":"-12.2498","vanna":"-0.00127407","volga":"0.0562425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-6000-C","mark_price":"5.37306142","mark_iv":"0.68341","delta":"0.01806","greeks":{"delta":"0.01806","gamma":"0.0000474482","vega":"0.610656","theta":"-0.156088","rho":"-0.0203286","vanna":"-0.00101046","volga":"0.0474005"},"last_traded_price":"5.35","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1142606.43749243","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"986","funding_rate":"","price_change_rate_24h":"0.0227","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-6000-P","mark_price":"3735.86926469","mark_iv":"0.68341","delta":"-0.99919","greeks":{"delta":"-0.99919","gamma":"0.0000474482","vega":"0.610656","theta":"0.124881","rho":"-14.1344","vanna":"-0.00101046","volga":"0.0474005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0039","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-7000-C","mark_price":"3.28462733","mark_iv":"0.72662","delta":"0.01101","greeks":{"delta":"0.01101","gamma":"0.0000291206","vega":"0.398478","theta":"-0.107874","rho":"-0.0124272","vanna":"-0.000674394","volga":"0.0345555"},"last_traded_price":"4.2","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1561723.842385255","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"221","funding_rate":"","price_change_rate_24h":"0.045","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-7000-P","mark_price":"4733.7808306","mark_iv":"0.72662","delta":"-1.00624","greeks":{"delta":"-1.00624","gamma":"0.0000291206","vega":"0.398478","theta":"0.173095","rho":"-17.9099","vanna":"-0.000674394","volga":"0.0345555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-800-C","mark_price":"1475.40157983","mark_iv":"0.84967","delta":"1.00501","greeks":{"delta":"1.00501","gamma":"0.0000272922","vega":"0.436705","theta":"-0.41194","rho":"-5.58208","vanna":"0.000399419","volga":"0.0201074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0092","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-800-P","mark_price":"5.89778311","mark_iv":"0.84967","delta":"-0.01223","greeks":{"delta":"-0.01223","gamma":"0.0000272922","vega":"0.436705","theta":"-0.13097","rho":"-0.0223138","vanna":"0.000399419","volga":"0.0201074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.08","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-8000-C","mark_price":"2.22432851","mark_iv":"0.76463","delta":"0.0074","greeks":{"delta":"0.0074","gamma":"0.000019535","vega":"0.281297","theta":"-0.0799202","rho":"-0.00841559","vanna":"-0.000480489","volga":"0.026195"},"last_traded_price":"12.07","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"6773.865563975","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"5","funding_rate":"","price_change_rate_24h":"0.0679","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-8000-P","mark_price":"5732.72053178","mark_iv":"0.76463","delta":"-1.00985","greeks":{"delta":"-1.00985","gamma":"0.000019535","vega":"0.281297","theta":"0.201049","rho":"-21.6893","vanna":"-0.000480489","volga":"0.026195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-900-C","mark_price":"1377.64971486","mark_iv":"0.8024","delta":"0.99998","greeks":{"delta":"0.99998","gamma":"0.0000388885","vega":"0.587636","theta":"-0.446923","rho":"-5.21224","vanna":"0.000534153","volga":"0.0252737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0098","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-900-P","mark_price":"8.14591813","mark_iv":"0.8024","delta":"-0.01726","greeks":{"delta":"-0.01726","gamma":"0.0000388885","vega":"0.587636","theta":"-0.165954","rho":"-0.0308195","vanna":"0.000534153","volga":"0.0252737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0665","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-9000-C","mark_price":"1.61380488","mark_iv":"0.79824","delta":"0.00532","greeks":{"delta":"0.00532","gamma":"0.0000139713","vega":"0.210022","theta":"-0.0621689","rho":"-0.00610572","vanna":"-0.000359851","volga":"0.0205557"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.09","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-9000-P","mark_price":"6732.11000815","mark_iv":"0.79824","delta":"-1.01193","greeks":{"delta":"-1.01193","gamma":"0.0000139713","vega":"0.210022","theta":"0.2188","rho":"-25.4705","vanna":"-0.000359851","volga":"0.0205557"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00009221","forward_rate":"0.045188","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1000-C","mark_price":"1237.63541691","mark_iv":"1.30414","delta":"1.00055","greeks":{"delta":"1.00055","gamma":"0.0000103982","vega":"0.0353121","theta":"-0.441496","rho":"-0.647475","vanna":"0.0000309514","volga":"0.00196704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0113","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1000-P","mark_price":"0.46943519","mark_iv":"1.30414","delta":"-0.0022","greeks":{"delta":"-0.0022","gamma":"0.0000103982","vega":"0.0353121","theta":"-0.119879","rho":"-0.000245587","vanna":"0.0000309514","volga":"0.00196704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0961","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1400-C","mark_price":"839.42414498","mark_iv":"0.95918","delta":"0.99037","greeks":{"delta":"0.99037","gamma":"0.0000655753","vega":"0.163789","theta":"-0.729018","rho":"-0.439149","vanna":"0.000155131","volga":"0.0077743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0167","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1400-P","mark_price":"2.25816326","mark_iv":"0.95918","delta":"-0.01238","greeks":{"delta":"-0.01238","gamma":"0.0000655753","vega":"0.163789","theta":"-0.407402","rho":"-0.00118137","vanna":"0.000155131","volga":"0.0077743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0769","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1500-C","mark_price":"740.47447777","mark_iv":"0.88307","delta":"0.98394","greeks":{"delta":"0.98394","gamma":"0.000102028","vega":"0.234616","theta":"-0.858083","rho":"-0.387383","vanna":"0.000223656","volga":"0.0103794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1500-P","mark_price":"3.30849605","mark_iv":"0.88307","delta":"-0.01881","greeks":{"delta":"-0.01881","gamma":"0.000102028","vega":"0.234616","theta":"-0.536466","rho":"-0.00173086","vanna":"0.000223656","volga":"0.0103794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0686","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1600-C","mark_price":"642.08665379","mark_iv":"0.81146","delta":"0.97388","greeks":{"delta":"0.97388","gamma":"0.000159241","vega":"0.336483","theta":"-1.0273","rho":"-0.335911","vanna":"0.000318431","volga":"0.01349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0213","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1600-P","mark_price":"4.92067207","mark_iv":"0.81146","delta":"-0.02887","greeks":{"delta":"-0.02887","gamma":"0.000159241","vega":"0.336483","theta":"-0.705688","rho":"-0.00257427","vanna":"0.000318431","volga":"0.01349"},"last_traded_price":"","bid":"4.39","bid_size":"25","bid_iv":"0.79692","ask":"5.64","ask_size":"25","ask_iv":"0.83377","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0601","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1800-C","mark_price":"448.97738764","mark_iv":"0.6849","delta":"0.93126","greeks":{"delta":"0.93126","gamma":"0.000390673","vega":"0.696757","theta":"-1.54824","rho":"-0.234885","vanna":"0.000597155","volga":"0.0195344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0296","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1800-P","mark_price":"11.81140592","mark_iv":"0.6849","delta":"-0.07149","greeks":{"delta":"-0.07149","gamma":"0.000390673","vega":"0.696757","theta":"-1.22662","rho":"-0.0061792","vanna":"0.000597155","volga":"0.0195344"},"last_traded_price":"9.28","bid":"11.13","bid_size":"25","bid_iv":"0.67632","ask":"12.5","ask_size":"25","ask_iv":"0.69601","volume_24h":"0","total_volume":"5480.681354161","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.6","funding_rate":"","price_change_rate_24h":"0.0484","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1900-C","mark_price":"356.41727507","mark_iv":"0.63221","delta":"0.88775","greeks":{"delta":"0.88775","gamma":"0.000602129","vega":"0.991267","theta":"-1.92569","rho":"-0.186462","vanna":"0.000743126","volga":"0.0199284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0366","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1900-P","mark_price":"19.25129335","mark_iv":"0.63221","delta":"-0.115","greeks":{"delta":"-0.115","gamma":"0.000602129","vega":"0.991267","theta":"-1.60407","rho":"-0.0100714","vanna":"0.000743126","volga":"0.0199284"},"last_traded_price":"16.02","bid":"18.18","bid_size":"25","bid_iv":"0.6255","ask":"19.95","ask_size":"25","ask_iv":"0.64346","volume_24h":"0","total_volume":"675.802631361","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.6","funding_rate":"","price_change_rate_24h":"0.0463","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2000-C","mark_price":"269.4097611","mark_iv":"0.58836","delta":"0.81819","greeks":{"delta":"0.81819","gamma":"0.000888678","vega":"1.36153","theta":"-2.35998","rho":"-0.140943","vanna":"0.000793955","volga":"0.0159424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0452","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2000-P","mark_price":"32.24377938","mark_iv":"0.58836","delta":"-0.18456","greeks":{"delta":"-0.18456","gamma":"0.000888678","vega":"1.36153","theta":"-2.03836","rho":"-0.0168685","vanna":"0.000793955","volga":"0.0159424"},"last_traded_price":"30.25","bid":"30.71","bid_size":"25","bid_iv":"0.57821","ask":"33.2","ask_size":"25","ask_iv":"0.59657","volume_24h":"0","total_volume":"535484.712942785","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"4","funding_rate":"","price_change_rate_24h":"0.0486","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2100-C","mark_price":"191.59856774","mark_iv":"0.55461","delta":"0.71497","greeks":{"delta":"0.71497","gamma":"0.00120686","vega":"1.74296","theta":"-2.76049","rho":"-0.100236","vanna":"0.000613252","volga":"0.00769209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0567","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2100-P","mark_price":"54.43258601","mark_iv":"0.55461","delta":"-0.28778","greeks":{"delta":"-0.28778","gamma":"0.00120686","vega":"1.74296","theta":"-2.43887","rho":"-0.0284767","vanna":"0.000613252","volga":"0.00769209"},"last_traded_price":"50.9","bid":"52.37","bid_size":"25","bid_iv":"0.54479","ask":"55.28","ask_size":"25","ask_iv":"0.56153","volume_24h":"0","total_volume":"23892.86346078","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"4","funding_rate":"","price_change_rate_24h":"0.0533","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2150-C","mark_price":"157.48245118","mark_iv":"0.54182","delta":"0.65079","greeks":{"delta":"0.65079","gamma":"0.00134472","vega":"1.89727","theta":"-2.90045","rho":"-0.0823877","vanna":"0.000406071","volga":"0.00346665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0641","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2150-P","mark_price":"70.31646946","mark_iv":"0.54182","delta":"-0.35195","greeks":{"delta":"-0.35195","gamma":"0.00134472","vega":"1.89727","theta":"-2.57884","rho":"-0.0367864","vanna":"0.000406071","volga":"0.00346665"},"last_traded_price":"75.99","bid":"67.89","bid_size":"25","bid_iv":"0.53069","ask":"71.36","ask_size":"25","ask_iv":"0.549","volume_24h":"0","total_volume":"95273.420611215","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0548","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2200-C","mark_price":"127.19871497","mark_iv":"0.53183","delta":"0.58028","greeks":{"delta":"0.58028","gamma":"0.00144527","vega":"2.00154","theta":"-2.97341","rho":"-0.0665447","vanna":"0.000129717","volga":"0.000574581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0701","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2200-P","mark_price":"90.03273326","mark_iv":"0.53183","delta":"-0.42247","greeks":{"delta":"-0.42247","gamma":"0.00144527","vega":"2.00154","theta":"-2.65179","rho":"-0.0471011","vanna":"0.000129717","volga":"0.000574581"},"last_traded_price":"39.37","bid":"86.71","bid_size":"25","bid_iv":"0.51624","ask":"91.65","ask_size":"25","ask_iv":"0.54093","volume_24h":"0","total_volume":"12530.97717441","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.0553","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2250-C","mark_price":"101.04537653","mark_iv":"0.52463","delta":"0.50631","greeks":{"delta":"0.50631","gamma":"0.00149414","vega":"2.04122","theta":"-2.96649","rho":"-0.0528624","vanna":"-0.000187767","volga":"-0.000051645"},"last_traded_price":"122.66","bid":"99.02","bid_size":"25","bid_iv":"0.51359","ask":"104.7","ask_size":"25","ask_iv":"0.54141","volume_24h":"0","total_volume":"225.15357202","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.0775","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2250-P","mark_price":"113.8793948","mark_iv":"0.52463","delta":"-0.49644","greeks":{"delta":"-0.49644","gamma":"0.00149414","vega":"2.04122","theta":"-2.64488","rho":"-0.0595766","vanna":"-0.000187767","volga":"-0.000051645"},"last_traded_price":"105.78","bid":"109.73","bid_size":"25","bid_iv":"0.50483","ask":"116.2","ask_size":"25","ask_iv":"0.53653","last_iv":"0.48548","volume_24h":"0","total_volume":"31038.389332368","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"13.2","funding_rate":"","price_change_rate_24h":"0.0549","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2300-C","mark_price":"79.09881742","mark_iv":"0.52018","delta":"0.43239","greeks":{"delta":"0.43239","gamma":"0.00148458","vega":"2.01095","theta":"-2.87774","rho":"-0.0413809","vanna":"-0.000506485","volga":"0.00195848"},"last_traded_price":"","bid":"77.61","bid_size":"25","bid_iv":"0.51176","ask":"82","ask_size":"25","ask_iv":"0.53358","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0836","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2300-P","mark_price":"141.93283569","mark_iv":"0.52018","delta":"-0.57036","greeks":{"delta":"-0.57036","gamma":"0.00148458","vega":"2.01095","theta":"-2.55612","rho":"-0.0742529","vanna":"-0.000506485","volga":"0.00195848"},"last_traded_price":"87.25","bid":"137.53","bid_size":"25","bid_iv":"0.49834","ask":"144.93","ask_size":"25","ask_iv":"0.53515","volume_24h":"0","total_volume":"27532.78907874","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"11","funding_rate":"","price_change_rate_24h":"0.0528","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2350-C","mark_price":"61.19656099","mark_iv":"0.51836","delta":"0.36201","greeks":{"delta":"0.36201","gamma":"0.00141962","vega":"1.91621","theta":"-2.71698","rho":"-0.0320153","vanna":"-0.000785893","volga":"0.00623738"},"last_traded_price":"121.9","bid":"60.53","bid_size":"25","bid_iv":"0.51399","ask":"63.45","ask_size":"25","ask_iv":"0.5292","volume_24h":"0","total_volume":"816476.9319125","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"700","funding_rate":"","price_change_rate_24h":"-0.0884","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2350-P","mark_price":"174.03057927","mark_iv":"0.51836","delta":"-0.64074","greeks":{"delta":"-0.64074","gamma":"0.00141962","vega":"1.91621","theta":"-2.39536","rho":"-0.091045","vanna":"-0.000785893","volga":"0.00623738"},"last_traded_price":"133.56","bid":"168.61","bid_size":"25","bid_iv":"0.50235","ask":"175.47","ask_size":"25","ask_iv":"0.53787","volume_24h":"0","total_volume":"816476.9319125","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"700","funding_rate":"","price_change_rate_24h":"0.0506","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2400-C","mark_price":"46.97039605","mark_iv":"0.51901","delta":"0.29801","greeks":{"delta":"0.29801","gamma":"0.00131079","vega":"1.77154","theta":"-2.50311","rho":"-0.0245728","vanna":"-0.000996297","volga":"0.0118361"},"last_traded_price":"76","bid":"45.69","bid_size":"25","bid_iv":"0.51171","ask":"48.88","ask_size":"25","ask_iv":"0.5297","volume_24h":"0","total_volume":"1171.747335424","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.8","funding_rate":"","price_change_rate_24h":"-0.0918","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2400-P","mark_price":"209.80441432","mark_iv":"0.51901","delta":"-0.70474","greeks":{"delta":"-0.70474","gamma":"0.00131079","vega":"1.77154","theta":"-2.1815","rho":"-0.10976","vanna":"-0.000996297","volga":"0.0118361"},"last_traded_price":"149.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"29289.817835663","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"11.2","funding_rate":"","price_change_rate_24h":"0.0484","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2450-C","mark_price":"35.91677641","mark_iv":"0.52195","delta":"0.24215","greeks":{"delta":"0.24215","gamma":"0.00117431","vega":"1.59607","theta":"-2.259","rho":"-0.01879","vanna":"-0.00112519","volga":"0.0176111"},"last_traded_price":"56.93","bid":"35.34","bid_size":"25","bid_iv":"0.51814","ask":"37.57","ask_size":"25","ask_iv":"0.53206","volume_24h":"0","total_volume":"4496.63765706","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0935","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2450-P","mark_price":"248.75079469","mark_iv":"0.52195","delta":"-0.7606","greeks":{"delta":"-0.7606","gamma":"0.00117431","vega":"1.59607","theta":"-1.93738","rho":"-0.130135","vanna":"-0.00112519","volga":"0.0176111"},"last_traded_price":"239.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"30394.57934799","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"7","funding_rate":"","price_change_rate_24h":"0.0451","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2500-C","mark_price":"27.47907298","mark_iv":"0.52695","delta":"0.19505","greeks":{"delta":"0.19505","gamma":"0.0010266","vega":"1.40868","theta":"-2.00626","rho":"-0.0143758","vanna":"-0.00117652","volga":"0.0226094"},"last_traded_price":"29.7","bid":"26.47","bid_size":"25","bid_iv":"0.51971","ask":"28.88","ask_size":"25","ask_iv":"0.53678","volume_24h":"0","total_volume":"13685.66833387","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"6","funding_rate":"","price_change_rate_24h":"-0.0934","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2500-P","mark_price":"290.31309127","mark_iv":"0.52695","delta":"-0.80769","greeks":{"delta":"-0.80769","gamma":"0.0010266","vega":"1.40868","theta":"-1.68465","rho":"-0.151879","vanna":"-0.00117652","volga":"0.0226094"},"last_traded_price":"205.19","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2937.635763762","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1.2","funding_rate":"","price_change_rate_24h":"0.0411","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2550-C","mark_price":"21.11780804","mark_iv":"0.5338","delta":"0.15645","greeks":{"delta":"0.15645","gamma":"0.000881","vega":"1.2246","theta":"-1.76183","rho":"-0.0110479","vanna":"-0.00116509","volga":"0.0262783"},"last_traded_price":"34.74","bid":"20.49","bid_size":"25","bid_iv":"0.52721","ask":"22.55","ask_size":"25","ask_iv":"0.54389","volume_24h":"0","total_volume":"7943.64733218","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"7","funding_rate":"","price_change_rate_24h":"-0.0916","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2550-P","mark_price":"333.95182633","mark_iv":"0.5338","delta":"-0.8463","greeks":{"delta":"-0.8463","gamma":"0.000881","vega":"1.2246","theta":"-1.44021","rho":"-0.174709","vanna":"-0.00116509","volga":"0.0262783"},"last_traded_price":"219.72","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"24806.74536711","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"9.8","funding_rate":"","price_change_rate_24h":"0.0382","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2600-C","mark_price":"16.35614888","mark_iv":"0.54225","delta":"0.12545","greeks":{"delta":"0.12545","gamma":"0.000746423","vega":"1.05396","theta":"-1.53671","rho":"-0.0085568","vanna":"-0.0011098","volga":"0.0284702"},"last_traded_price":"17.75","bid":"15.87","bid_size":"25","bid_iv":"0.53671","ask":"17.54","ask_size":"25","ask_iv":"0.55241","last_iv":"0.56563","volume_24h":"4484.43499786","total_volume":"23637.068155054","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"4.2","funding_rate":"","price_change_rate_24h":"-0.0872","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2600-P","mark_price":"379.19016716","mark_iv":"0.54225","delta":"-0.8773","greeks":{"delta":"-0.8773","gamma":"0.000746423","vega":"1.05396","theta":"-1.21509","rho":"-0.198375","vanna":"-0.0011098","volga":"0.0284702"},"last_traded_price":"358.75","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"6132.770843329","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"3.6","funding_rate":"","price_change_rate_24h":"0.035","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2650-C","mark_price":"12.7999807","mark_iv":"0.55208","delta":"0.1009","greeks":{"delta":"0.1009","gamma":"0.000627516","vega":"0.902127","theta":"-1.33647","rho":"-0.00669637","vanna":"-0.00102851","volga":"0.0293252"},"last_traded_price":"36.5","bid":"12.15","bid_size":"25","bid_iv":"0.54376","ask":"13.95","ask_size":"25","ask_iv":"0.56352","volume_24h":"0","total_volume":"41504.372026147","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"17.4","funding_rate":"","price_change_rate_24h":"-0.0848","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2650-P","mark_price":"425.63399898","mark_iv":"0.55208","delta":"-0.90185","greeks":{"delta":"-0.90185","gamma":"0.000627516","vega":"0.902127","theta":"-1.01486","rho":"-0.222673","vanna":"-0.00102851","volga":"0.0293252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0321","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2700-C","mark_price":"10.13907211","mark_iv":"0.56307","delta":"0.08163","greeks":{"delta":"0.08163","gamma":"0.000525693","vega":"0.770799","theta":"-1.16264","rho":"-0.00530431","vanna":"-0.000935376","volga":"0.0291257"},"last_traded_price":"15.99","bid":"9.54","bid_size":"25","bid_iv":"0.55416","ask":"11.15","ask_size":"25","ask_iv":"0.57483","last_iv":"0.57937","volume_24h":"0","total_volume":"1718.671051079","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.6","funding_rate":"","price_change_rate_24h":"-0.0802","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2700-P","mark_price":"472.97309039","mark_iv":"0.56307","delta":"-0.92112","greeks":{"delta":"-0.92112","gamma":"0.000525693","vega":"0.770799","theta":"-0.841024","rho":"-0.247438","vanna":"-0.000935376","volga":"0.0291257"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0295","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2750-C","mark_price":"8.13753237","mark_iv":"0.57504","delta":"0.06655","greeks":{"delta":"0.06655","gamma":"0.000440314","vega":"0.65933","theta":"-1.01411","rho":"-0.00425719","vanna":"-0.000840245","volga":"0.0281836"},"last_traded_price":"9.32","bid":"7.63","bid_size":"25","bid_iv":"0.56407","ask":"9.18","ask_size":"25","ask_iv":"0.58712","volume_24h":"0","total_volume":"119648.220701229","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"12.6","funding_rate":"","price_change_rate_24h":"-0.0757","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2750-P","mark_price":"520.97155064","mark_iv":"0.57504","delta":"-0.9362","greeks":{"delta":"-0.9362","gamma":"0.000440314","vega":"0.65933","theta":"-0.692495","rho":"-0.272549","vanna":"-0.000840245","volga":"0.0281836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0271","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2800-C","mark_price":"6.62015297","mark_iv":"0.5878","delta":"0.05473","greeks":{"delta":"0.05473","gamma":"0.000369663","vega":"0.565817","theta":"-0.888417","rho":"-0.00346337","vanna":"-0.000749186","volga":"0.0267758"},"last_traded_price":"8.4","bid":"6.13","bid_size":"25","bid_iv":"0.57592","ask":"7.57","ask_size":"25","ask_iv":"0.60084","volume_24h":"0","total_volume":"120189.643868738","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"83.2","funding_rate":"","price_change_rate_24h":"-0.0715","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2800-P","mark_price":"569.45417125","mark_iv":"0.5878","delta":"-0.94801","greeks":{"delta":"-0.94801","gamma":"0.000369663","vega":"0.565817","theta":"-0.5668","rho":"-0.297913","vanna":"-0.000749186","volga":"0.0267758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0247","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2850-C","mark_price":"5.45868885","mark_iv":"0.60119","delta":"0.04545","greeks":{"delta":"0.04545","gamma":"0.000311632","vega":"0.487857","theta":"-0.782554","rho":"-0.00285574","vanna":"-0.000665429","volga":"0.0251187"},"last_traded_price":"12.85","bid":"4.99","bid_size":"25","bid_iv":"0.58845","ask":"6.35","ask_size":"25","ask_iv":"0.61569","volume_24h":"0","total_volume":"943.095110736","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"-0.0661","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2850-P","mark_price":"618.29270712","mark_iv":"0.60119","delta":"-0.9573","greeks":{"delta":"-0.9573","gamma":"0.000311632","vega":"0.487857","theta":"-0.460937","rho":"-0.323463","vanna":"-0.000665429","volga":"0.0251187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0232","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2900-C","mark_price":"4.55999981","mark_iv":"0.61507","delta":"0.03812","greeks":{"delta":"0.03812","gamma":"0.000264111","vega":"0.423011","theta":"-0.693499","rho":"-0.00238559","vanna":"-0.000590304","volga":"0.0233667"},"last_traded_price":"5.51","bid":"4.1","bid_size":"25","bid_iv":"0.60301","ask":"5.39","ask_size":"25","ask_iv":"0.63285","last_iv":"0.6354","volume_24h":"0","total_volume":"70518.91823689","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"25.6","funding_rate":"","price_change_rate_24h":"-0.0652","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2900-P","mark_price":"667.39401809","mark_iv":"0.61507","delta":"-0.96463","greeks":{"delta":"-0.96463","gamma":"0.000264111","vega":"0.423011","theta":"-0.371882","rho":"-0.349151","vanna":"-0.000590304","volga":"0.0233667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0216","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2950-C","mark_price":"3.85661569","mark_iv":"0.62933","delta":"0.03228","greeks":{"delta":"0.03228","gamma":"0.000225191","vega":"0.369037","theta":"-0.618476","rho":"-0.00201761","vanna":"-0.000523974","volga":"0.0216217"},"last_traded_price":"134.84","bid":"3.6","bid_size":"25","bid_iv":"0.61951","ask":"4.65","ask_size":"25","ask_iv":"0.6468","last_iv":"1.68241","volume_24h":"0","total_volume":"26887.212414356","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"20.2","funding_rate":"","price_change_rate_24h":"-0.0631","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2950-P","mark_price":"716.69063397","mark_iv":"0.62933","delta":"-0.97047","greeks":{"delta":"-0.97047","gamma":"0.000225191","vega":"0.369037","theta":"-0.296859","rho":"-0.37494","vanna":"-0.000523974","volga":"0.0216217"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3000-C","mark_price":"3.29959679","mark_iv":"0.64386","delta":"0.02759","greeks":{"delta":"0.02759","gamma":"0.000193239","vega":"0.323987","theta":"-0.555063","rho":"-0.0017262","vanna":"-0.000465964","volga":"0.0199463"},"last_traded_price":"13.79","bid":"3.05","bid_size":"25","bid_iv":"0.63048","ask":"4.22","ask_size":"25","ask_iv":"0.66436","volume_24h":"0","total_volume":"2115095.149428961","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1779","funding_rate":"","price_change_rate_24h":"-0.0602","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3000-P","mark_price":"766.13361506","mark_iv":"0.64386","delta":"-0.97516","greeks":{"delta":"-0.97516","gamma":"0.000193239","vega":"0.323987","theta":"-0.233447","rho":"-0.400807","vanna":"-0.000465964","volga":"0.0199463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0187","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3050-C","mark_price":"2.85329603","mark_iv":"0.65857","delta":"0.02379","greeks":{"delta":"0.02379","gamma":"0.000166904","vega":"0.286228","theta":"-0.501218","rho":"-0.00149272","vanna":"-0.000415492","volga":"0.0183747"},"last_traded_price":"36.25","bid":"2.6","bid_size":"25","bid_iv":"0.64395","ask":"3.74","ask_size":"25","ask_iv":"0.68112","volume_24h":"0","total_volume":"172156.2425429","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"140","funding_rate":"","price_change_rate_24h":"-0.0621","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3050-P","mark_price":"815.68731431","mark_iv":"0.65857","delta":"-0.97896","greeks":{"delta":"-0.97896","gamma":"0.000166904","vega":"0.286228","theta":"-0.179601","rho":"-0.426731","vanna":"-0.000415492","volga":"0.0183747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0177","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3100-C","mark_price":"2.49158704","mark_iv":"0.6734","delta":"0.02069","greeks":{"delta":"0.02069","gamma":"0.000145088","vega":"0.254417","theta":"-0.455245","rho":"-0.00130349","vanna":"-0.000371675","volga":"0.0169226"},"last_traded_price":"2.43","bid":"2.23","bid_size":"25","bid_iv":"0.6572","ask":"3.35","ask_size":"25","ask_iv":"0.6981","last_iv":"0.66535","volume_24h":"0","total_volume":"1399.021843257","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.061","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3100-P","mark_price":"865.32560532","mark_iv":"0.6734","delta":"-0.98206","greeks":{"delta":"-0.98206","gamma":"0.000145088","vega":"0.254417","theta":"-0.133628","rho":"-0.452699","vanna":"-0.000371675","volga":"0.0169226"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0165","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3150-C","mark_price":"2.19517553","mark_iv":"0.68828","delta":"0.01814","greeks":{"delta":"0.01814","gamma":"0.000126912","vega":"0.227463","theta":"-0.415759","rho":"-0.00114842","vanna":"-0.000333642","volga":"0.015594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0628","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3150-P","mark_price":"915.0291938","mark_iv":"0.68828","delta":"-0.98461","greeks":{"delta":"-0.98461","gamma":"0.000126912","vega":"0.227463","theta":"-0.0941425","rho":"-0.478702","vanna":"-0.000333642","volga":"0.015594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0159","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3200-C","mark_price":"1.94969131","mark_iv":"0.70316","delta":"0.01601","greeks":{"delta":"0.01601","gamma":"0.000111678","vega":"0.204486","theta":"-0.381633","rho":"-0.00101999","vanna":"-0.000300584","volga":"0.0143858"},"last_traded_price":"2.24","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"193011.77775188","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"152","funding_rate":"","price_change_rate_24h":"-0.0655","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3200-P","mark_price":"964.7837096","mark_iv":"0.70316","delta":"-0.98674","greeks":{"delta":"-0.98674","gamma":"0.000111678","vega":"0.204486","theta":"-0.0600168","rho":"-0.504731","vanna":"-0.000300584","volga":"0.0143858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0148","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3300-C","mark_price":"1.57091394","mark_iv":"0.73274","delta":"0.01273","greeks":{"delta":"0.01273","gamma":"0.0000879269","vega":"0.167771","theta":"-0.325978","rho":"-0.000821832","vanna":"-0.000246623","volga":"0.0123004"},"last_traded_price":"57.41","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"27060.5247726","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.0751","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3300-P","mark_price":"1064.40493222","mark_iv":"0.73274","delta":"-0.99002","greeks":{"delta":"-0.99002","gamma":"0.0000879269","vega":"0.167771","theta":"-0.00436146","rho":"-0.556849","vanna":"-0.000246623","volga":"0.0123004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0136","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3400-C","mark_price":"1.29621584","mark_iv":"0.76191","delta":"0.01034","greeks":{"delta":"0.01034","gamma":"0.0000706204","vega":"0.140112","theta":"-0.282846","rho":"-0.000678122","vanna":"-0.000205157","volga":"0.0105947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0849","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3400-P","mark_price":"1164.13023412","mark_iv":"0.76191","delta":"-0.99241","greeks":{"delta":"-0.99241","gamma":"0.0000706204","vega":"0.140112","theta":"0.0387704","rho":"-0.609021","vanna":"-0.000205157","volga":"0.0105947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0123","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3500-C","mark_price":"1.09046977","mark_iv":"0.79049","delta":"0.00856","greeks":{"delta":"0.00856","gamma":"0.000057712","vega":"0.118796","theta":"-0.248638","rho":"-0.000570485","vanna":"-0.000172829","volga":"0.00919602"},"last_traded_price":"8.54","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"171764.7883161","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"146","funding_rate":"","price_change_rate_24h":"-0.0961","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3500-P","mark_price":"1263.92448805","mark_iv":"0.79049","delta":"-0.99418","greeks":{"delta":"-0.99418","gamma":"0.000057712","vega":"0.118796","theta":"0.0729782","rho":"-0.661229","vanna":"-0.000172829","volga":"0.00919602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0115","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3600-C","mark_price":"0.93200484","mark_iv":"0.81837","delta":"0.0072","greeks":{"delta":"0.0072","gamma":"0.0000478757","vega":"0.102025","theta":"-0.220935","rho":"-0.000487583","vanna":"-0.000147248","volga":"0.00804181"},"last_traded_price":"1.21","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"76994.44980362","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"68","funding_rate":"","price_change_rate_24h":"-0.1086","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3600-P","mark_price":"1363.76602312","mark_iv":"0.81837","delta":"-0.99555","greeks":{"delta":"-0.99555","gamma":"0.0000478757","vega":"0.102025","theta":"0.100682","rho":"-0.713461","vanna":"-0.000147248","volga":"0.00804181"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0106","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3700-C","mark_price":"0.80698788","mark_iv":"0.84549","delta":"0.00614","greeks":{"delta":"0.00614","gamma":"0.0000402343","vega":"0.0885822","theta":"-0.198079","rho":"-0.00042218","vanna":"-0.000126716","volga":"0.00708178"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1187","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3700-P","mark_price":"1463.64100616","mark_iv":"0.84549","delta":"-0.99661","greeks":{"delta":"-0.99661","gamma":"0.0000402343","vega":"0.0885822","theta":"0.123537","rho":"-0.765711","vanna":"-0.000126716","volga":"0.00708178"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3800-C","mark_price":"0.70630518","mark_iv":"0.87182","delta":"0.00529","greeks":{"delta":"0.00529","gamma":"0.000034195","vega":"0.0776306","theta":"-0.178915","rho":"-0.000369507","vanna":"-0.000110017","volga":"0.0062765"},"last_traded_price":"20.1","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"27060.5247726","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.132","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3800-P","mark_price":"1563.54032346","mark_iv":"0.87182","delta":"-0.99746","greeks":{"delta":"-0.99746","gamma":"0.000034195","vega":"0.0776306","theta":"0.142702","rho":"-0.817974","vanna":"-0.000110017","volga":"0.0062765"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0092","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4000-C","mark_price":"0.55509332","mark_iv":"0.9221","delta":"0.00404","greeks":{"delta":"0.00404","gamma":"0.000025406","vega":"0.0610038","theta":"-0.148589","rho":"-0.0002904","vanna":"-0.0000848262","volga":"0.00501455"},"last_traded_price":"0.87","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"3138979.782047618","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2405","funding_rate":"","price_change_rate_24h":"-0.1619","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4000-P","mark_price":"1763.3891116","mark_iv":"0.9221","delta":"-0.99871","greeks":{"delta":"-0.99871","gamma":"0.000025406","vega":"0.0610038","theta":"0.173028","rho":"-0.922526","vanna":"-0.0000848262","volga":"0.00501455"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0081","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4200-C","mark_price":"0.44781385","mark_iv":"0.96928","delta":"0.00317","greeks":{"delta":"0.00317","gamma":"0.0000194591","vega":"0.0491149","theta":"-0.125672","rho":"-0.000234276","vanna":"-0.000067046","volga":"0.00408401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.188","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4200-P","mark_price":"1963.28183213","mark_iv":"0.96928","delta":"-0.99958","greeks":{"delta":"-0.99958","gamma":"0.0000194591","vega":"0.0491149","theta":"0.195945","rho":"-1.0271","vanna":"-0.000067046","volga":"0.00408401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0073","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4400-C","mark_price":"0.36839975","mark_iv":"1.01353","delta":"0.00255","greeks":{"delta":"0.00255","gamma":"0.0000152671","vega":"0.0402934","theta":"-0.107751","rho":"-0.00019273","vanna":"-0.0000540583","volga":"0.0033792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2095","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4400-P","mark_price":"2163.20241803","mark_iv":"1.01353","delta":"-1.0002","greeks":{"delta":"-1.0002","gamma":"0.0000152671","vega":"0.0402934","theta":"0.213866","rho":"-1.13169","vanna":"-0.0000540583","volga":"0.0033792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0067","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4500-C","mark_price":"0.33611809","mark_iv":"1.03462","delta":"0.0023","greeks":{"delta":"0.0023","gamma":"0.0000136253","vega":"0.0367088","theta":"-0.100186","rho":"-0.000175842","vanna":"-0.0000488474","volga":"0.00308949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2212","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4500-P","mark_price":"2263.17013637","mark_iv":"1.03462","delta":"-1.00045","greeks":{"delta":"-1.00045","gamma":"0.0000136253","vega":"0.0367088","theta":"0.221431","rho":"-1.18399","vanna":"-0.0000488474","volga":"0.00308949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0064","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4600-C","mark_price":"0.30769822","mark_iv":"1.05507","delta":"0.00208","greeks":{"delta":"0.00208","gamma":"0.0000122137","vega":"0.033556","theta":"-0.0933715","rho":"-0.000160974","vanna":"-0.0000443024","volga":"0.00283316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.236","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4600-P","mark_price":"2363.1417165","mark_iv":"1.05507","delta":"-1.00067","greeks":{"delta":"-1.00067","gamma":"0.0000122137","vega":"0.033556","theta":"0.228245","rho":"-1.23629","vanna":"-0.0000443024","volga":"0.00283316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4800-C","mark_price":"0.2601395","mark_iv":"1.09414","delta":"0.00173","greeks":{"delta":"0.00173","gamma":"0.00000992947","vega":"0.0282905","theta":"-0.0816042","rho":"-0.000136093","vanna":"-0.0000368036","volga":"0.00240201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2577","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4800-P","mark_price":"2563.09415778","mark_iv":"1.09414","delta":"-1.00102","greeks":{"delta":"-1.00102","gamma":"0.00000992947","vega":"0.0282905","theta":"0.240012","rho":"-1.3409","vanna":"-0.0000368036","volga":"0.00240201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0056","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-5000-C","mark_price":"0.2221451","mark_iv":"1.13094","delta":"0.00145","greeks":{"delta":"0.00145","gamma":"0.00000818267","vega":"0.0240978","theta":"-0.0718255","rho":"-0.000116216","vanna":"-0.0000309283","volga":"0.00205605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2778","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-5000-P","mark_price":"2763.05616338","mark_iv":"1.13094","delta":"-1.0013","greeks":{"delta":"-1.0013","gamma":"0.00000818267","vega":"0.0240978","theta":"0.249791","rho":"-1.44551","vanna":"-0.0000309283","volga":"0.00205605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-5200-C","mark_price":"0.1913109","mark_iv":"1.16569","delta":"0.00123","greeks":{"delta":"0.00123","gamma":"0.00000682189","vega":"0.0207076","theta":"-0.0635991","rho":"-0.000100085","vanna":"-0.00002625","volga":"0.00177459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2931","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-5200-P","mark_price":"2963.02532918","mark_iv":"1.16569","delta":"-1.00152","greeks":{"delta":"-1.00152","gamma":"0.00000682189","vega":"0.0207076","theta":"0.258018","rho":"-1.55012","vanna":"-0.00002625","volga":"0.00177459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0048","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-5500-C","mark_price":"0.15495326","mark_iv":"1.21434","delta":"0.00097","greeks":{"delta":"0.00097","gamma":"0.00000528999","vega":"0.0167278","theta":"-0.0535007","rho":"-0.0000810646","vanna":"-0.0000208541","volga":"0.00144221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3188","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-5500-P","mark_price":"3262.98897154","mark_iv":"1.21434","delta":"-1.00178","greeks":{"delta":"-1.00178","gamma":"0.00000528999","vega":"0.0167278","theta":"0.268116","rho":"-1.70705","vanna":"-0.0000208541","volga":"0.00144221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-6000-C","mark_price":"0.11226843","mark_iv":"1.28746","delta":"0.00068","greeks":{"delta":"0.00068","gamma":"0.00000360461","vega":"0.0120847","theta":"-0.0409584","rho":"-0.0000587338","vanna":"-0.0000147144","volga":"0.00105148"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3562","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-6000-P","mark_price":"3762.9462867","mark_iv":"1.28746","delta":"-1.00207","greeks":{"delta":"-1.00207","gamma":"0.00000360461","vega":"0.0120847","theta":"0.280658","rho":"-1.9686","vanna":"-0.0000147144","volga":"0.00105148"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00009221","forward_rate":"0.052473","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1000-C","mark_price":"1258.60766323","mark_iv":"0.84284","delta":"0.9974","greeks":{"delta":"0.9974","gamma":"0.0000373489","vega":"0.35242","theta":"-0.458766","rho":"-2.83084","vanna":"0.000343599","volga":"0.0171182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0106","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1000-P","mark_price":"4.58669944","mark_iv":"0.84284","delta":"-0.0129","greeks":{"delta":"-0.0129","gamma":"0.0000373489","vega":"0.35242","theta":"-0.177314","rho":"-0.0103163","vanna":"0.000343599","volga":"0.0171182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1675","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1500-C","mark_price":"778.63654859","mark_iv":"0.65103","delta":"0.93926","greeks":{"delta":"0.93926","gamma":"0.000197626","vega":"1.4404","theta":"-0.832791","rho":"-1.7513","vanna":"0.00115495","volga":"0.0379653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1500-P","mark_price":"24.6155848","mark_iv":"0.65103","delta":"-0.07105","greeks":{"delta":"-0.07105","gamma":"0.000197626","vega":"1.4404","theta":"-0.551338","rho":"-0.0553649","vanna":"0.00115495","volga":"0.0379653"},"last_traded_price":"","bid":"23.6","bid_size":"25","bid_iv":"0.6439","ask":"25.8","ask_size":"25","ask_iv":"0.65915","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0634","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1600-C","mark_price":"688.1485561","mark_iv":"0.62421","delta":"0.91349","greeks":{"delta":"0.91349","gamma":"0.000260204","vega":"1.81836","theta":"-0.945773","rho":"-1.54777","vanna":"0.00131832","volga":"0.0384032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1600-P","mark_price":"34.12759231","mark_iv":"0.62421","delta":"-0.09682","greeks":{"delta":"-0.09682","gamma":"0.000260204","vega":"1.81836","theta":"-0.664321","rho":"-0.0767592","vanna":"0.00131832","volga":"0.0384032"},"last_traded_price":"","bid":"32.88","bid_size":"25","bid_iv":"0.61762","ask":"34.81","ask_size":"25","ask_iv":"0.62827","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0538","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1800-C","mark_price":"518.49700852","mark_iv":"0.58108","delta":"0.83851","greeks":{"delta":"0.83851","gamma":"0.000415895","vega":"2.70553","theta":"-1.19109","rho":"-1.16619","vanna":"0.00141583","volga":"0.0301345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0221","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1800-P","mark_price":"64.47604474","mark_iv":"0.58108","delta":"-0.17179","greeks":{"delta":"-0.17179","gamma":"0.000415895","vega":"2.70553","theta":"-0.909638","rho":"-0.145018","vanna":"0.00141583","volga":"0.0301345"},"last_traded_price":"","bid":"62","bid_size":"25","bid_iv":"0.57291","ask":"64.55","ask_size":"25","ask_iv":"0.58239","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1900-C","mark_price":"441.37581017","mark_iv":"0.56453","delta":"0.78799","greeks":{"delta":"0.78799","gamma":"0.00050087","vega":"3.16553","theta":"-1.30791","rho":"-0.992735","vanna":"0.00126754","volga":"0.021833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0245","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-1900-P","mark_price":"87.35484638","mark_iv":"0.56453","delta":"-0.22231","greeks":{"delta":"-0.22231","gamma":"0.00050087","vega":"3.16553","theta":"-1.02646","rho":"-0.196477","vanna":"0.00126754","volga":"0.021833"},"last_traded_price":"","bid":"84.35","bid_size":"25","bid_iv":"0.55561","ask":"87.68","ask_size":"25","ask_iv":"0.56616","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0385","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2000-C","mark_price":"370.75689208","mark_iv":"0.55113","delta":"0.72922","greeks":{"delta":"0.72922","gamma":"0.000581398","vega":"3.58729","theta":"-1.40728","rho":"-0.8339","vanna":"0.000953324","volga":"0.0125092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2000-P","mark_price":"116.73592829","mark_iv":"0.55113","delta":"-0.28108","greeks":{"delta":"-0.28108","gamma":"0.000581398","vega":"3.58729","theta":"-1.12583","rho":"-0.26256","vanna":"0.000953324","volga":"0.0125092"},"last_traded_price":"","bid":"113.2","bid_size":"25","bid_iv":"0.54143","ask":"116.98","ask_size":"25","ask_iv":"0.55198","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.036","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2050-C","mark_price":"338.15675391","mark_iv":"0.54556","delta":"0.69718","greeks":{"delta":"0.69718","gamma":"0.000617398","vega":"3.77091","theta":"-1.4472","rho":"-0.760576","vanna":"0.000735248","volga":"0.00813715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0282","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2050-P","mark_price":"134.13579013","mark_iv":"0.54556","delta":"-0.31312","greeks":{"delta":"-0.31312","gamma":"0.000617398","vega":"3.77091","theta":"-1.16575","rho":"-0.301696","vanna":"0.000735248","volga":"0.00813715"},"last_traded_price":"","bid":"130.28","bid_size":"25","bid_iv":"0.53622","ask":"133.6","ask_size":"25","ask_iv":"0.54504","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0344","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2100-C","mark_price":"307.4724283","mark_iv":"0.54071","delta":"0.66375","greeks":{"delta":"0.66375","gamma":"0.000649228","vega":"3.93006","theta":"-1.47915","rho":"-0.691562","vanna":"0.000481479","volga":"0.00434218"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0291","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2100-P","mark_price":"153.45146451","mark_iv":"0.54071","delta":"-0.34656","greeks":{"delta":"-0.34656","gamma":"0.000649228","vega":"3.93006","theta":"-1.1977","rho":"-0.34514","vanna":"0.000481479","volga":"0.00434218"},"last_traded_price":"","bid":"149.03","bid_size":"25","bid_iv":"0.53026","ask":"153.37","ask_size":"25","ask_iv":"0.54131","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0338","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2150-C","mark_price":"278.75801713","mark_iv":"0.53655","delta":"0.62924","greeks":{"delta":"0.62924","gamma":"0.000676039","vega":"4.06087","theta":"-1.50233","rho":"-0.626978","vanna":"0.000198271","volga":"0.00138415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0306","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2150-P","mark_price":"174.73705334","mark_iv":"0.53655","delta":"-0.38106","greeks":{"delta":"-0.38106","gamma":"0.000676039","vega":"4.06087","theta":"-1.22088","rho":"-0.393016","vanna":"0.000198271","volga":"0.00138415"},"last_traded_price":"","bid":"169.88","bid_size":"25","bid_iv":"0.52611","ask":"173.91","ask_size":"25","ask_iv":"0.53603","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0327","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2200-C","mark_price":"252.04238427","mark_iv":"0.53306","delta":"0.59404","greeks":{"delta":"0.59404","gamma":"0.000697164","vega":"4.16048","theta":"-1.51622","rho":"-0.566889","vanna":"-0.000106508","volga":"-0.000528377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0317","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2200-P","mark_price":"198.02142048","mark_iv":"0.53306","delta":"-0.41626","greeks":{"delta":"-0.41626","gamma":"0.000697164","vega":"4.16048","theta":"-1.23477","rho":"-0.445386","vanna":"-0.000106508","volga":"-0.000528377"},"last_traded_price":"","bid":"192.62","bid_size":"25","bid_iv":"0.52152","ask":"197.31","ask_size":"25","ask_iv":"0.53279","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0317","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2250-C","mark_price":"227.32829224","mark_iv":"0.53019","delta":"0.55853","greeks":{"delta":"0.55853","gamma":"0.000712161","vega":"4.22717","theta":"-1.52061","rho":"-0.511303","vanna":"-0.000423913","volga":"-0.00125621"},"last_traded_price":"","bid":"227.07","bid_size":"25","bid_iv":"0.52896","ask":"236.2","ask_size":"25","ask_iv":"0.55056","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0327","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2250-P","mark_price":"223.30732846","mark_iv":"0.53019","delta":"-0.45177","greeks":{"delta":"-0.45177","gamma":"0.000712161","vega":"4.22717","theta":"-1.23916","rho":"-0.502259","vanna":"-0.000423913","volga":"-0.00125621"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0303","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2300-C","mark_price":"204.5928408","mark_iv":"0.52794","delta":"0.5231","greeks":{"delta":"0.5231","gamma":"0.000720826","vega":"4.26039","theta":"-1.51561","rho":"-0.460167","vanna":"-0.000744547","volga":"-0.000739802"},"last_traded_price":"231.94","bid":"204.34","bid_size":"25","bid_iv":"0.52731","ask":"212.74","ask_size":"25","ask_iv":"0.54703","volume_24h":"0","total_volume":"228.518195679","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.0336","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2300-P","mark_price":"250.57187702","mark_iv":"0.52794","delta":"-0.48721","greeks":{"delta":"-0.48721","gamma":"0.000720826","vega":"4.26039","theta":"-1.23416","rho":"-0.563582","vanna":"-0.000744547","volga":"-0.000739802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0297","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2350-C","mark_price":"183.7891251","mark_iv":"0.52625","delta":"0.48811","greeks":{"delta":"0.48811","gamma":"0.000723202","vega":"4.26081","theta":"-1.50163","rho":"-0.413375","vanna":"-0.0010592","volga":"0.000999369"},"last_traded_price":"","bid":"185.16","bid_size":"25","bid_iv":"0.5294","ask":"190.69","ask_size":"25","ask_iv":"0.54238","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0344","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2350-P","mark_price":"279.76816132","mark_iv":"0.52625","delta":"-0.52219","greeks":{"delta":"-0.52219","gamma":"0.000723202","vega":"4.26081","theta":"-1.22018","rho":"-0.62925","vanna":"-0.0010592","volga":"0.000999369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2400-C","mark_price":"164.84892056","mark_iv":"0.52511","delta":"0.45392","greeks":{"delta":"0.45392","gamma":"0.000719552","vega":"4.23012","theta":"-1.47933","rho":"-0.370775","vanna":"-0.00135944","volga":"0.00386588"},"last_traded_price":"","bid":"166.24","bid_size":"25","bid_iv":"0.52774","ask":"171.38","ask_size":"25","ask_iv":"0.53988","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2400-P","mark_price":"310.82795677","mark_iv":"0.52511","delta":"-0.55639","greeks":{"delta":"-0.55639","gamma":"0.000719552","vega":"4.23012","theta":"-1.19788","rho":"-0.699109","vanna":"-0.00135944","volga":"0.00386588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0273","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2450-C","mark_price":"147.68612371","mark_iv":"0.52448","delta":"0.42081","greeks":{"delta":"0.42081","gamma":"0.000710332","vega":"4.1709","theta":"-1.44957","rho":"-0.332173","vanna":"-0.00163804","volga":"0.00770408"},"last_traded_price":"","bid":"147.96","bid_size":"25","bid_iv":"0.52516","ask":"153.34","ask_size":"25","ask_iv":"0.53804","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0349","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2450-P","mark_price":"343.66515991","mark_iv":"0.52448","delta":"-0.58949","greeks":{"delta":"-0.58949","gamma":"0.000710332","vega":"4.1709","theta":"-1.16812","rho":"-0.772966","vanna":"-0.00163804","volga":"0.00770408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0263","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2500-C","mark_price":"132.20064078","mark_iv":"0.52433","delta":"0.38904","greeks":{"delta":"0.38904","gamma":"0.000696142","vega":"4.08641","theta":"-1.41335","rho":"-0.297343","vanna":"-0.00188933","volga":"0.0123161"},"last_traded_price":"","bid":"132.48","bid_size":"25","bid_iv":"0.52499","ask":"137.57","ask_size":"25","ask_iv":"0.53742","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0358","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2500-P","mark_price":"378.17967699","mark_iv":"0.52433","delta":"-0.62126","greeks":{"delta":"-0.62126","gamma":"0.000696142","vega":"4.08641","theta":"-1.1319","rho":"-0.850595","vanna":"-0.00188933","volga":"0.0123161"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0256","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2550-C","mark_price":"118.28241902","mark_iv":"0.52463","delta":"0.3588","greeks":{"delta":"0.3588","gamma":"0.000677681","vega":"3.98031","theta":"-1.37177","rho":"-0.266039","vanna":"-0.00210931","volga":"0.0174811"},"last_traded_price":"","bid":"118.87","bid_size":"25","bid_iv":"0.5253","ask":"123.34","ask_size":"25","ask_iv":"0.53649","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2550-P","mark_price":"414.26145523","mark_iv":"0.52463","delta":"-0.6515","greeks":{"delta":"-0.6515","gamma":"0.000677681","vega":"3.98031","theta":"-1.09032","rho":"-0.93175","vanna":"-0.00210931","volga":"0.0174811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0245","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2600-C","mark_price":"105.81535114","mark_iv":"0.52535","delta":"0.33024","greeks":{"delta":"0.33024","gamma":"0.0006557","vega":"3.85646","theta":"-1.32593","rho":"-0.237998","vanna":"-0.00229567","volga":"0.0229739"},"last_traded_price":"","bid":"106.35","bid_size":"25","bid_iv":"0.52635","ask":"110.24","ask_size":"25","ask_iv":"0.53639","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0354","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2600-P","mark_price":"451.79438735","mark_iv":"0.52535","delta":"-0.68006","greeks":{"delta":"-0.68006","gamma":"0.0006557","vega":"3.85646","theta":"-1.04447","rho":"-1.01617","vanna":"-0.00229567","volga":"0.0229739"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0235","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2650-C","mark_price":"94.68084133","mark_iv":"0.52645","delta":"0.30345","greeks":{"delta":"0.30345","gamma":"0.000630958","vega":"3.71875","theta":"-1.2769","rho":"-0.212954","vanna":"-0.00244762","volga":"0.0285807"},"last_traded_price":"","bid":"95.09","bid_size":"25","bid_iv":"0.52678","ask":"98.99","ask_size":"25","ask_iv":"0.53721","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0358","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2650-P","mark_price":"490.65987755","mark_iv":"0.52645","delta":"-0.70686","greeks":{"delta":"-0.70686","gamma":"0.000630958","vega":"3.71875","theta":"-0.995445","rho":"-1.10358","vanna":"-0.00244762","volga":"0.0285807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0223","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2700-C","mark_price":"84.76088907","mark_iv":"0.52792","delta":"0.27846","greeks":{"delta":"0.27846","gamma":"0.000604184","vega":"3.57085","theta":"-1.2257","rho":"-0.190643","vanna":"-0.00256571","volga":"0.0341104"},"last_traded_price":"","bid":"84.93","bid_size":"25","bid_iv":"0.52841","ask":"88.89","ask_size":"25","ask_iv":"0.53944","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0349","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2700-P","mark_price":"530.73992528","mark_iv":"0.52792","delta":"-0.73184","greeks":{"delta":"-0.73184","gamma":"0.000604184","vega":"3.57085","theta":"-0.94425","rho":"-1.19373","vanna":"-0.00256571","volga":"0.0341104"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0216","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2750-C","mark_price":"75.94061313","mark_iv":"0.52971","delta":"0.25529","greeks":{"delta":"0.25529","gamma":"0.000576057","vega":"3.4162","theta":"-1.17326","rho":"-0.170804","vanna":"-0.00265157","volga":"0.0394029"},"last_traded_price":"","bid":"76.06","bid_size":"25","bid_iv":"0.53004","ask":"79.79","ask_size":"25","ask_iv":"0.54089","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0351","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2750-P","mark_price":"571.91964934","mark_iv":"0.52971","delta":"-0.75502","greeks":{"delta":"-0.75502","gamma":"0.000576057","vega":"3.4162","theta":"-0.891806","rho":"-1.28635","vanna":"-0.00265157","volga":"0.0394029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0206","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2800-C","mark_price":"68.11019695","mark_iv":"0.53181","delta":"0.2339","greeks":{"delta":"0.2339","gamma":"0.000547181","vega":"3.25783","theta":"-1.12037","rho":"-0.153192","vanna":"-0.00270759","volga":"0.0443318"},"last_traded_price":"","bid":"68.83","bid_size":"25","bid_iv":"0.53322","ask":"71.56","ask_size":"25","ask_iv":"0.54153","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0345","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2800-P","mark_price":"614.08923316","mark_iv":"0.53181","delta":"-0.77641","greeks":{"delta":"-0.77641","gamma":"0.000547181","vega":"3.25783","theta":"-0.838922","rho":"-1.3812","vanna":"-0.00270759","volga":"0.0443318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0197","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2900-C","mark_price":"55.01286039","mark_iv":"0.53683","delta":"0.19621","greeks":{"delta":"0.19621","gamma":"0.000489184","vega":"2.94001","theta":"-1.01592","rho":"-0.123734","vanna":"-0.00274213","volga":"0.0527649"},"last_traded_price":"","bid":"55.11","bid_size":"25","bid_iv":"0.53656","ask":"58.08","ask_size":"25","ask_iv":"0.54656","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0331","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-2900-P","mark_price":"700.9918966","mark_iv":"0.53683","delta":"-0.81409","greeks":{"delta":"-0.81409","gamma":"0.000489184","vega":"2.94001","theta":"-0.73447","rho":"-1.57666","vanna":"-0.00274213","volga":"0.0527649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0181","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3000-C","mark_price":"44.73275794","mark_iv":"0.54279","delta":"0.16475","greeks":{"delta":"0.16475","gamma":"0.000433362","vega":"2.6334","theta":"-0.916456","rho":"-0.100612","vanna":"-0.00269507","volga":"0.0590404"},"last_traded_price":"46.33","bid":"45.24","bid_size":"25","bid_iv":"0.54401","ask":"47.53","ask_size":"25","ask_iv":"0.55258","volume_24h":"0","total_volume":"114832.980098376","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"100.8","funding_rate":"","price_change_rate_24h":"-0.0309","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3000-P","mark_price":"790.71179415","mark_iv":"0.54279","delta":"-0.84555","greeks":{"delta":"-0.84555","gamma":"0.000433362","vega":"2.6334","theta":"-0.635003","rho":"-1.77846","vanna":"-0.00269507","volga":"0.0590404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0166","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3100-C","mark_price":"36.65906009","mark_iv":"0.54951","delta":"0.13871","greeks":{"delta":"0.13871","gamma":"0.00038165","vega":"2.34788","theta":"-0.824425","rho":"-0.0824529","vanna":"-0.00259147","volga":"0.0631679"},"last_traded_price":"","bid":"36.89","bid_size":"25","bid_iv":"0.54843","ask":"39.31","ask_size":"25","ask_iv":"0.55855","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0297","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3100-P","mark_price":"882.6380963","mark_iv":"0.54951","delta":"-0.87159","greeks":{"delta":"-0.87159","gamma":"0.00038165","vega":"2.34788","theta":"-0.542972","rho":"-1.98521","vanna":"-0.00259147","volga":"0.0631679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3200-C","mark_price":"30.30013585","mark_iv":"0.55685","delta":"0.11726","greeks":{"delta":"0.11726","gamma":"0.000335012","vega":"2.08851","theta":"-0.740987","rho":"-0.0681505","vanna":"-0.00245271","volga":"0.0653861"},"last_traded_price":"","bid":"30.66","bid_size":"25","bid_iv":"0.5558","ask":"32.95","ask_size":"25","ask_iv":"0.56649","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0276","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3200-P","mark_price":"976.27917206","mark_iv":"0.55685","delta":"-0.89305","greeks":{"delta":"-0.89305","gamma":"0.000335012","vega":"2.08851","theta":"-0.459534","rho":"-2.19583","vanna":"-0.00245271","volga":"0.0653861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3400-C","mark_price":"21.26410357","mark_iv":"0.57293","delta":"0.08513","greeks":{"delta":"0.08513","gamma":"0.00025764","vega":"1.65252","theta":"-0.600346","rho":"-0.0478268","vanna":"-0.0021315","volga":"0.0654821"},"last_traded_price":"33.99","bid":"21.44","bid_size":"25","bid_iv":"0.5716","ask":"23.35","ask_size":"25","ask_iv":"0.58282","volume_24h":"0","total_volume":"51824.595025756","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"44.8","funding_rate":"","price_change_rate_24h":"-0.0238","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3400-P","mark_price":"1167.24313978","mark_iv":"0.57293","delta":"-0.92518","greeks":{"delta":"-0.92518","gamma":"0.00025764","vega":"1.65252","theta":"-0.318893","rho":"-2.62534","vanna":"-0.0021315","volga":"0.0654821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3500-C","mark_price":"18.05497849","mark_iv":"0.58145","delta":"0.07318","greeks":{"delta":"0.07318","gamma":"0.000226355","vega":"1.47348","theta":"-0.542196","rho":"-0.0406089","vanna":"-0.00196917","volga":"0.0640495"},"last_traded_price":"17.84","bid":"18.15","bid_size":"25","bid_iv":"0.57967","ask":"19.97","ask_size":"25","ask_iv":"0.59164","volume_24h":"0","total_volume":"40569.38295892","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"36","funding_rate":"","price_change_rate_24h":"-0.0221","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3500-P","mark_price":"1264.0340147","mark_iv":"0.58145","delta":"-0.93712","greeks":{"delta":"-0.93712","gamma":"0.000226355","vega":"1.47348","theta":"-0.260743","rho":"-2.84304","vanna":"-0.00196917","volga":"0.0640495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0111","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3600-C","mark_price":"15.46420559","mark_iv":"0.5902","delta":"0.06331","greeks":{"delta":"0.06331","gamma":"0.000199368","vega":"1.31733","theta":"-0.491167","rho":"-0.0347818","vanna":"-0.00181349","volga":"0.0620167"},"last_traded_price":"","bid":"15.22","bid_size":"25","bid_iv":"0.58636","ask":"17.21","ask_size":"25","ask_iv":"0.60105","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0198","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3600-P","mark_price":"1361.4432418","mark_iv":"0.5902","delta":"-0.947","greeks":{"delta":"-0.947","gamma":"0.000199368","vega":"1.31733","theta":"-0.209714","rho":"-3.06213","vanna":"-0.00181349","volga":"0.0620167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3800-C","mark_price":"11.62791497","mark_iv":"0.60811","delta":"0.04827","greeks":{"delta":"0.04827","gamma":"0.000156171","vega":"1.06322","theta":"-0.407234","rho":"-0.0261533","vanna":"-0.0015322","volga":"0.0569764"},"last_traded_price":"","bid":"11.32","bid_size":"25","bid_iv":"0.60298","ask":"13.12","ask_size":"25","ask_iv":"0.61939","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0175","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-3800-P","mark_price":"1557.60695118","mark_iv":"0.60811","delta":"-0.96203","greeks":{"delta":"-0.96203","gamma":"0.000156171","vega":"1.06322","theta":"-0.125781","rho":"-3.50334","vanna":"-0.0015322","volga":"0.0569764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0092","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-4000-C","mark_price":"9.00944249","mark_iv":"0.62626","delta":"0.0377","greeks":{"delta":"0.0377","gamma":"0.000124162","vega":"0.87052","theta":"-0.342537","rho":"-0.0202639","vanna":"-0.00129576","volga":"0.0515358"},"last_traded_price":"9.32","bid":"8.65","bid_size":"25","bid_iv":"0.61994","ask":"10.34","ask_size":"25","ask_iv":"0.63871","volume_24h":"0","total_volume":"20884.29298038","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"18","funding_rate":"","price_change_rate_24h":"-0.0154","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-4000-P","mark_price":"1754.9884787","mark_iv":"0.62626","delta":"-0.9726","greeks":{"delta":"-0.9726","gamma":"0.000124162","vega":"0.87052","theta":"-0.0610846","rho":"-3.94729","vanna":"-0.00129576","volga":"0.0515358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0081","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-4200-C","mark_price":"7.16669299","mark_iv":"0.64435","delta":"0.0301","greeks":{"delta":"0.0301","gamma":"0.000100254","vega":"0.723207","theta":"-0.292203","rho":"-0.0161192","vanna":"-0.00110144","volga":"0.0462925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-4200-P","mark_price":"1953.1457292","mark_iv":"0.64435","delta":"-0.9802","greeks":{"delta":"-0.9802","gamma":"0.000100254","vega":"0.723207","theta":"-0.0107505","rho":"-4.39298","vanna":"-0.00110144","volga":"0.0462925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0073","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-4400-C","mark_price":"5.83223017","mark_iv":"0.66222","delta":"0.02451","greeks":{"delta":"0.02451","gamma":"0.0000821764","vega":"0.609239","theta":"-0.25255","rho":"-0.0131177","vanna":"-0.000942998","volga":"0.0415042"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0126","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-4400-P","mark_price":"2151.81126638","mark_iv":"0.66222","delta":"-0.98579","greeks":{"delta":"-0.98579","gamma":"0.0000821764","vega":"0.609239","theta":"0.0289024","rho":"-4.83982","vanna":"-0.000942998","volga":"0.0415042"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0067","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-4500-C","mark_price":"5.30110003","mark_iv":"0.67103","delta":"0.02227","greeks":{"delta":"0.02227","gamma":"0.0000747987","vega":"0.561919","theta":"-0.235854","rho":"-0.0119231","vanna":"-0.000875132","volga":"0.0393092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0122","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-4500-P","mark_price":"2251.28013625","mark_iv":"0.67103","delta":"-0.98804","greeks":{"delta":"-0.98804","gamma":"0.0000747987","vega":"0.561919","theta":"0.0455983","rho":"-5.06354","vanna":"-0.000875132","volga":"0.0393092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0064","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-5000-C","mark_price":"3.49846571","mark_iv":"0.71346","delta":"0.01458","greeks":{"delta":"0.01458","gamma":"0.0000490153","vega":"0.391507","theta":"-0.174183","rho":"-0.00786869","vanna":"-0.000620755","volga":"0.0302669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0108","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-5000-P","mark_price":"2749.47750193","mark_iv":"0.71346","delta":"-0.99573","greeks":{"delta":"-0.99573","gamma":"0.0000490153","vega":"0.391507","theta":"0.107269","rho":"-6.18408","vanna":"-0.000620755","volga":"0.0302669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-6000-C","mark_price":"1.88714989","mark_iv":"0.78916","delta":"0.00765","greeks":{"delta":"0.00765","gamma":"0.0000252778","vega":"0.223328","theta":"-0.109472","rho":"-0.00424454","vanna":"-0.000355548","volga":"0.019266"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0101","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-29JAN27-6000-P","mark_price":"3747.86618611","mark_iv":"0.78916","delta":"-1.00265","greeks":{"delta":"-1.00265","gamma":"0.0000252778","vega":"0.223328","theta":"0.17198","rho":"-8.42963","vanna":"-0.000355548","volga":"0.019266"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00009221","forward_rate":"0.045576","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-1850-C","mark_price":"381.08929403","mark_iv":"1.16056","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.0000000000000000000000017545","vega":"0.0000000000000000000000264237","theta":"-0.590715","rho":"-0.000993548","vanna":"0.00000000000000000000000010191","volga":"0.0000000000000000000000227472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0374","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-1850-P","mark_price":"0.01","mark_iv":"1.16056","greeks":{"delta":"0","gamma":"0.0000000000000000000000017545","vega":"0.0000000000000000000000264237","theta":"-0.0000000000000000000161086","rho":"-0.0000000000000000000000000000777335","vanna":"0.00000000000000000000000010191","volga":"0.0000000000000000000000227472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9018","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-1900-C","mark_price":"331.08929402","mark_iv":"1.04355","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.000000000000000000000180032","vega":"0.00000000000000000000243803","theta":"-0.590715","rho":"-0.000863191","vanna":"0.0000000000000000000000099743","volga":"0.00000000000000000000212334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-1900-P","mark_price":"0.01","mark_iv":"1.04355","greeks":{"delta":"0","gamma":"0.000000000000000000000180032","vega":"0.00000000000000000000243803","theta":"-0.00000000000000000133639","rho":"-0.00000000000000000000000000706969","vanna":"0.0000000000000000000000099743","volga":"0.00000000000000000000212334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9271","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-1950-C","mark_price":"281.08929403","mark_iv":"0.92409","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.0000000000000000000230578","vega":"0.000000000000000000276508","theta":"-0.590715","rho":"-0.000732835","vanna":"0.0000000000000000000012094","volga":"0.000000000000000000243714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0498","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-1950-P","mark_price":"0.01","mark_iv":"0.92409","greeks":{"delta":"0","gamma":"0.0000000000000000000230578","vega":"0.000000000000000000276508","theta":"-0.000000000000000134207","rho":"-0.000000000000000000000000789472","vanna":"0.0000000000000000000012094","volga":"0.000000000000000000243714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9446","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2000-C","mark_price":"231.08929402","mark_iv":"0.80155","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.00000000000000000414546","vega":"0.0000000000000000431202","theta":"-0.590715","rho":"-0.000602479","vanna":"0.000000000000000000203556","volga":"0.0000000000000000383971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0608","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2000-P","mark_price":"0.01","mark_iv":"0.80155","greeks":{"delta":"0","gamma":"0.00000000000000000414546","vega":"0.0000000000000000431202","theta":"-0.0000000000000181523","rho":"-0.000000000000000000000121281","vanna":"0.000000000000000000203556","volga":"0.0000000000000000383971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.957","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2050-C","mark_price":"181.08929403","mark_iv":"0.67519","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.00000000000000127268","vega":"0.0000000000000111511","theta":"-0.590715","rho":"-0.000472123","vanna":"0.0000000000000000574386","volga":"0.00000000000000995721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0757","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2050-P","mark_price":"0.01","mark_iv":"0.67519","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000000127268","vega":"0.0000000000000111511","theta":"-0.00000000000395368","rho":"-0.0000000000000000000310587","vanna":"0.0000000000000000574386","volga":"0.00000000000000995721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9664","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2080-C","mark_price":"151.08929402","mark_iv":"0.59717","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.0000000000000586934","vega":"0.000000000000454841","theta":"-0.590715","rho":"-0.000393909","vanna":"0.00000000000000248111","volga":"0.000000000000402826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0897","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2080-P","mark_price":"0.01","mark_iv":"0.59717","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000586934","vega":"0.000000000000454841","theta":"-0.000000000142615","rho":"-0.00000000000000000126936","vanna":"0.00000000000000248111","volga":"0.000000000000402826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9713","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2100-C","mark_price":"131.08929403","mark_iv":"0.54409","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.000000000000953886","vega":"0.00000000000673509","theta":"-0.590715","rho":"-0.000341766","vanna":"0.0000000000000382179","volga":"0.00000000000588068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1035","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2100-P","mark_price":"0.01","mark_iv":"0.54409","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000953886","vega":"0.00000000000673509","theta":"-0.00000000192388","rho":"-0.0000000000000000189575","vanna":"0.0000000000000382179","volga":"0.00000000000588068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9747","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2120-C","mark_price":"111.08929402","mark_iv":"0.48978","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.0000000000193318","vega":"0.000000000122871","theta":"-0.590715","rho":"-0.000289624","vanna":"0.000000000000725754","volga":"0.000000000104635"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1201","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2120-P","mark_price":"0.01","mark_iv":"0.48978","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000193318","vega":"0.000000000122871","theta":"-0.0000000315901","rho":"-0.000000000000000351909","vanna":"0.000000000000725754","volga":"0.000000000104635"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9783","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2140-C","mark_price":"91.08929403","mark_iv":"0.43619","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.00000000061523","vega":"0.00000000348244","theta":"-0.590716","rho":"-0.000237481","vanna":"0.0000000000211672","volga":"0.0000000027967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1438","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2140-P","mark_price":"0.01","mark_iv":"0.43619","delta":"0","greeks":{"delta":"0","gamma":"0.00000000061523","vega":"0.00000000348244","theta":"-0.000000797187","rho":"-0.0000000000000104532","vanna":"0.0000000000211672","volga":"0.0000000027967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9822","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2150-C","mark_price":"81.08929405","mark_iv":"0.41053","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.00000000445876","vega":"0.0000000237537","theta":"-0.59072","rho":"-0.00021141","vanna":"0.000000000144764","volga":"0.0000000180494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1574","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2150-P","mark_price":"0.01","mark_iv":"0.41053","delta":"0","greeks":{"delta":"0","gamma":"0.00000000445876","vega":"0.0000000237537","theta":"-0.00000511701","rho":"-0.0000000000000746982","vanna":"0.000000000144764","volga":"0.0000000180494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9844","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2160-C","mark_price":"71.08929426","mark_iv":"0.38517","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.0000000367155","vega":"0.000000183519","theta":"-0.590752","rho":"-0.000185339","vanna":"0.00000000111127","volga":"0.000000129166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1788","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2160-P","mark_price":"0.01","mark_iv":"0.38517","delta":"0","greeks":{"delta":"0","gamma":"0.0000000367155","vega":"0.000000183519","theta":"-0.000037085","rho":"-0.000000000000615713","vanna":"0.00000000111127","volga":"0.000000129166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9866","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2175-C","mark_price":"56.08930158","mark_iv":"0.34837","delta":"1.00002","greeks":{"delta":"1.00002","gamma":"0.00000111605","vega":"0.00000504544","theta":"-0.591637","rho":"-0.000146232","vanna":"0.0000000293657","volga":"0.00000296738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2164","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2175-P","mark_price":"0.01","mark_iv":"0.34837","delta":"0","greeks":{"delta":"0","gamma":"0.00000111605","vega":"0.00000504544","theta":"-0.000921791","rho":"-0.0000000000196969","vanna":"0.0000000293657","volga":"0.00000296738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.99","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2180-C","mark_price":"51.08932005","mark_iv":"0.33664","delta":"1.00002","greeks":{"delta":"1.00002","gamma":"0.00000370095","vega":"0.0000161681","theta":"-0.593569","rho":"-0.000133196","vanna":"0.0000000916822","volga":"0.00000872267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2339","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2180-P","mark_price":"0.01","mark_iv":"0.33664","delta":"-0.00001","greeks":{"delta":"-0.00001","gamma":"0.00000370095","vega":"0.0000161681","theta":"-0.00285394","rho":"-0.0000000000678427","vanna":"0.0000000916822","volga":"0.00000872267"},"last_traded_price":"9.46","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"1.54864","volume_24h":"0","total_volume":"3108.164466785","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1.4","funding_rate":"","price_change_rate_24h":"-0.991","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2200-C","mark_price":"31.09401434","mark_iv":"0.29416","delta":"0.99847","greeks":{"delta":"0.99847","gamma":"0.00047573","vega":"0.00181604","theta":"-0.870489","rho":"-0.000081066","vanna":"0.00000816854","volga":"0.000538847"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3453","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2200-P","mark_price":"0.01","mark_iv":"0.29416","delta":"-0.00155","greeks":{"delta":"-0.00155","gamma":"0.00047573","vega":"0.00181604","theta":"-0.279774","rho":"-0.0000000123065","vanna":"0.00000816854","volga":"0.000538847"},"last_traded_price":"18.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1107.61745748","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1","funding_rate":"","price_change_rate_24h":"-0.9949","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2220-C","mark_price":"11.64481339","mark_iv":"0.2624","delta":"0.88066","greeks":{"delta":"0.88066","gamma":"0.0210841","vega":"0.0717943","theta":"-10.4186","rho":"-0.0000303595","vanna":"0.000143968","volga":"0.00378424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6111","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2220-P","mark_price":"0.55551932","mark_iv":"0.2624","delta":"-0.11937","greeks":{"delta":"-0.11937","gamma":"0.0210841","vega":"0.0717943","theta":"-9.82792","rho":"-0.00000144831","vanna":"0.000143968","volga":"0.00378424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8666","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2225-C","mark_price":"7.5168786","mark_iv":"0.25799","delta":"0.7448","greeks":{"delta":"0.7448","gamma":"0.0345671","vega":"0.11573","theta":"-16.128","rho":"-0.0000195974","vanna":"0.000131494","volga":"0.00193082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7035","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2225-P","mark_price":"1.42758452","mark_iv":"0.25799","delta":"-0.25522","greeks":{"delta":"-0.25522","gamma":"0.0345671","vega":"0.11573","theta":"-15.5373","rho":"-0.00000372189","vanna":"0.000131494","volga":"0.00193082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7207","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2240-C","mark_price":"0.80728326","mark_iv":"0.25418","delta":"0.16624","greeks":{"delta":"0.16624","gamma":"0.027242","vega":"0.0898579","theta":"-12.0991","rho":"-0.00000210469","vanna":"-0.000154216","volga":"0.00333443"},"last_traded_price":"11.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1338.255014517","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0.6","funding_rate":"","price_change_rate_24h":"-0.9469","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2240-P","mark_price":"9.71798915","mark_iv":"0.25418","delta":"-0.83378","greeks":{"delta":"-0.83378","gamma":"0.027242","vega":"0.0898579","theta":"-11.5084","rho":"-0.000025336","vanna":"-0.000154216","volga":"0.00333443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2250-C","mark_price":"0.09652497","mark_iv":"0.2692","delta":"0.02622","greeks":{"delta":"0.02622","gamma":"0.00627126","vega":"0.0219085","theta":"-3.11441","rho":"-0.000000251653","vanna":"-0.000070909","volga":"0.00306841"},"last_traded_price":"11","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1107.61745748","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1","funding_rate":"","price_change_rate_24h":"-0.9898","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2250-P","mark_price":"19.00723095","mark_iv":"0.2692","delta":"-0.97381","greeks":{"delta":"-0.97381","gamma":"0.00627126","vega":"0.0219085","theta":"-2.52369","rho":"-0.0000495542","vanna":"-0.000070909","volga":"0.00306841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3299","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2260-C","mark_price":"0.01627194","mark_iv":"0.30667","delta":"0.00469","greeks":{"delta":"0.00469","gamma":"0.00123718","vega":"0.00492357","theta":"-0.796128","rho":"-0.000000042423","vanna":"-0.0000187285","volga":"0.00108539"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9974","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2260-P","mark_price":"28.92697791","mark_iv":"0.30667","delta":"-0.99533","greeks":{"delta":"-0.99533","gamma":"0.00123718","vega":"0.00492357","theta":"-0.205413","rho":"-0.0000754163","vanna":"-0.0000187285","volga":"0.00108539"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4119","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2275-C","mark_price":"0.01","mark_iv":"0.39431","delta":"0.00111","greeks":{"delta":"0.00111","gamma":"0.000261721","vega":"0.00133922","theta":"-0.278123","rho":"-0.0000000114936","vanna":"-0.00000466499","volga":"0.000318271"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9966","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2275-P","mark_price":"43.9151145","mark_iv":"0.39431","delta":"-0.99891","greeks":{"delta":"-0.99891","gamma":"0.000261721","vega":"0.00133922","theta":"0.312592","rho":"-0.000114492","vanna":"-0.00000466499","volga":"0.000318271"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3661","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2280-C","mark_price":"0.01","mark_iv":"0.42615","delta":"0.00082","greeks":{"delta":"0.00082","gamma":"0.000183087","vega":"0.00101249","theta":"-0.227192","rho":"-0.00000000895992","vanna":"-0.00000335993","volga":"0.000235989"},"last_traded_price":"15.89","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1560.906615772","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1.4","funding_rate":"","price_change_rate_24h":"-0.9957","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2280-P","mark_price":"48.91414268","mark_iv":"0.42615","delta":"-0.9992","greeks":{"delta":"-0.9992","gamma":"0.000183087","vega":"0.00101249","theta":"0.363523","rho":"-0.000127525","vanna":"-0.00000335993","volga":"0.000235989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3404","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2300-C","mark_price":"0.01","mark_iv":"0.54818","delta":"0.0003","greeks":{"delta":"0.0003","gamma":"0.0000558869","vega":"0.000397566","theta":"-0.114688","rho":"-0.00000000392536","vanna":"-0.00000111861","volga":"0.0000856575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9894","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2300-P","mark_price":"68.9122116","mark_iv":"0.54818","delta":"-0.99973","greeks":{"delta":"-0.99973","gamma":"0.0000558869","vega":"0.000397566","theta":"0.476026","rho":"-0.000179663","vanna":"-0.00000111861","volga":"0.0000856575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.25","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2320-C","mark_price":"0.01","mark_iv":"0.6582","delta":"0.00012","greeks":{"delta":"0.00012","gamma":"0.0000198901","vega":"0.000169889","theta":"-0.0588251","rho":"-0.00000000179796","vanna":"-0.00000042601","volga":"0.0000348968"},"last_traded_price":"1.37","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"280686.531725259","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"252.6","funding_rate":"","price_change_rate_24h":"-0.9787","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2320-P","mark_price":"88.91139561","mark_iv":"0.6582","delta":"-0.9999","greeks":{"delta":"-0.9999","gamma":"0.0000198901","vega":"0.000169889","theta":"0.53189","rho":"-0.000231803","vanna":"-0.00000042601","volga":"0.0000348968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1913","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2325-C","mark_price":"0.01","mark_iv":"0.6841","delta":"0.0001","greeks":{"delta":"0.0001","gamma":"0.0000155885","vega":"0.000138388","theta":"-0.0498008","rho":"-0.0000000014839","vanna":"-0.000000338941","volga":"0.0000281837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9755","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2325-P","mark_price":"93.91127514","mark_iv":"0.6841","delta":"-0.99993","greeks":{"delta":"-0.99993","gamma":"0.0000155885","vega":"0.000138388","theta":"0.540914","rho":"-0.000244839","vanna":"-0.000000338941","volga":"0.0000281837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1779","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2340-C","mark_price":"0.01","mark_iv":"0.75878","delta":"0.00005","greeks":{"delta":"0.00005","gamma":"0.00000773442","vega":"0.0000761586","theta":"-0.0303938","rho":"-0.00000000084395","vanna":"-0.000000175285","volga":"0.0000151891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.965","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2340-P","mark_price":"108.91102968","mark_iv":"0.75878","delta":"-0.99997","greeks":{"delta":"-0.99997","gamma":"0.00000773442","vega":"0.0000761586","theta":"0.560321","rho":"-0.000283945","vanna":"-0.000000175285","volga":"0.0000151891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1531","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2350-C","mark_price":"0.01","mark_iv":"0.80641","delta":"0.00003","greeks":{"delta":"0.00003","gamma":"0.00000496286","vega":"0.0000519355","theta":"-0.0220261","rho":"-0.000000000586045","vanna":"-0.000000115305","volga":"0.000010242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9576","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2350-P","mark_price":"118.91093076","mark_iv":"0.80641","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00000496286","vega":"0.0000519355","theta":"0.568689","rho":"-0.000310016","vanna":"-0.000000115305","volga":"0.000010242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.139","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2360-C","mark_price":"0.01","mark_iv":"0.85262","delta":"0.00002","greeks":{"delta":"0.00002","gamma":"0.000003241","vega":"0.0000358597","theta":"-0.0160785","rho":"-0.000000000411185","vanna":"-0.000000077048","volga":"0.00000700191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9501","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2360-P","mark_price":"128.91086369","mark_iv":"0.85262","delta":"-1","greeks":{"delta":"-1","gamma":"0.000003241","vega":"0.0000358597","theta":"0.574636","rho":"-0.000336087","vanna":"-0.000000077048","volga":"0.00000700191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1255","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2375-C","mark_price":"0.01","mark_iv":"0.91966","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.00000176434","vega":"0.0000210565","theta":"-0.0101827","rho":"-0.000000000246648","vanna":"-0.0000000432752","volga":"0.00000405696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.939","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2375-P","mark_price":"143.91080058","mark_iv":"0.91966","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.00000176434","vega":"0.0000210565","theta":"0.580532","rho":"-0.000375194","vanna":"-0.0000000432752","volga":"0.00000405696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1113","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2380-C","mark_price":"0.01","mark_iv":"0.94149","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.00000145202","vega":"0.0000177403","theta":"-0.0087824","rho":"-0.000000000209174","vanna":"-0.0000000359604","volga":"0.00000340377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9354","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2380-P","mark_price":"148.9107862","mark_iv":"0.94149","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.00000145202","vega":"0.0000177403","theta":"0.581933","rho":"-0.000388229","vanna":"-0.0000000359604","volga":"0.00000340377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1086","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2400-C","mark_price":"0.01","mark_iv":"1.02658","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.000000691172","vega":"0.00000920776","theta":"-0.00496992","rho":"-0.000000000111257","vanna":"-0.0000000177334","volga":"0.00000173861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9211","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2400-P","mark_price":"168.91074865","mark_iv":"1.02658","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.000000691172","vega":"0.00000920776","theta":"0.585745","rho":"-0.000440372","vanna":"-0.0000000177334","volga":"0.00000173861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0935","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2420-C","mark_price":"0.01","mark_iv":"1.10873","delta":"0","greeks":{"delta":"0","gamma":"0.000000347689","vega":"0.00000500253","theta":"-0.002916","rho":"-0.0000000000618229","vanna":"-0.00000000919984","volga":"0.000000930025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9071","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2420-P","mark_price":"188.91072969","mark_iv":"1.10873","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.000000347689","vega":"0.00000500253","theta":"0.587799","rho":"-0.000492514","vanna":"-0.00000000919984","volga":"0.000000930025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0829","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2425-C","mark_price":"0.01","mark_iv":"1.12887","delta":"0","greeks":{"delta":"0","gamma":"0.000000295187","vega":"0.0000043243","theta":"-0.00256643","rho":"-0.0000000000537325","vanna":"-0.00000000786619","volga":"0.000000800827"},"last_traded_price":"0.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2899.161630289","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.9036","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2425-P","mark_price":"193.91072658","mark_iv":"1.12887","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.000000295187","vega":"0.0000043243","theta":"0.588149","rho":"-0.00050555","vanna":"-0.00000000786619","volga":"0.000000800827"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0806","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2440-C","mark_price":"0.01","mark_iv":"1.18851","delta":"0","greeks":{"delta":"0","gamma":"0.000000183967","vega":"0.00000283738","theta":"-0.00177285","rho":"-0.0000000000358248","vanna":"-0.00000000500126","volga":"0.000000519361"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8931","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2440-P","mark_price":"208.91071972","mark_iv":"1.18851","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.000000183967","vega":"0.00000283738","theta":"0.588942","rho":"-0.000544657","vanna":"-0.00000000500126","volga":"0.000000519361"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0744","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2450-C","mark_price":"0.01","mark_iv":"1.22766","delta":"0","greeks":{"delta":"0","gamma":"0.000000136197","vega":"0.00000216979","theta":"-0.00140035","rho":"-0.0000000000276838","vanna":"-0.00000000374846","volga":"0.000000394053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8859","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2450-P","mark_price":"218.91071659","mark_iv":"1.22766","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.000000136197","vega":"0.00000216979","theta":"0.589315","rho":"-0.000570728","vanna":"-0.00000000374846","volga":"0.000000394053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0716","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2460-C","mark_price":"0.01","mark_iv":"1.26637","delta":"0","greeks":{"delta":"0","gamma":"0.000000101956","vega":"0.00000167551","theta":"-0.00111542","rho":"-0.0000000000215995","vanna":"-0.00000000283879","volga":"0.000000301879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8786","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2460-P","mark_price":"228.91071426","mark_iv":"1.26637","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.000000101956","vega":"0.00000167551","theta":"0.5896","rho":"-0.000596799","vanna":"-0.00000000283879","volga":"0.000000301879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0683","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2475-C","mark_price":"0.01","mark_iv":"1.32371","delta":"0","greeks":{"delta":"0","gamma":"0.0000000673571","vega":"0.00000115704","theta":"-0.000805121","rho":"-0.0000000000151465","vanna":"-0.000000001906","volga":"0.000000205962"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8672","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2475-P","mark_price":"243.91071178","mark_iv":"1.32371","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.0000000673571","vega":"0.00000115704","theta":"0.58991","rho":"-0.000635906","vanna":"-0.000000001906","volga":"0.000000205962"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.064","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2480-C","mark_price":"0.01","mark_iv":"1.34264","delta":"0","greeks":{"delta":"0","gamma":"0.0000000589626","vega":"0.00000102733","theta":"-0.000725081","rho":"-0.0000000000135171","vanna":"-0.00000000167696","volga":"0.000000182129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8633","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2480-P","mark_price":"248.91071116","mark_iv":"1.34264","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.0000000589626","vega":"0.00000102733","theta":"0.58999","rho":"-0.000648942","vanna":"-0.00000000167696","volga":"0.000000182129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0626","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2500-C","mark_price":"0.01","mark_iv":"1.41758","delta":"0","greeks":{"delta":"0","gamma":"0.0000000354631","vega":"0.000000652376","theta":"-0.000486123","rho":"-0.00000000000875909","vanna":"-0.00000000102792","volga":"0.000000113758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8468","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2500-P","mark_price":"268.91070933","mark_iv":"1.41758","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.0000000354631","vega":"0.000000652376","theta":"0.590229","rho":"-0.000701084","vanna":"-0.00000000102792","volga":"0.000000113758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0577","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2520-C","mark_price":"0.01","mark_iv":"1.49138","delta":"0","greeks":{"delta":"0","gamma":"0.0000000221148","vega":"0.000000428003","theta":"-0.000335525","rho":"-0.00000000000586338","vanna":"-0.000000000652003","volga":"0.0000000733815"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8287","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2520-P","mark_price":"288.91070822","mark_iv":"1.49138","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.0000000221148","vega":"0.000000428003","theta":"0.590379","rho":"-0.000753227","vanna":"-0.000000000652003","volga":"0.0000000733815"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0535","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2540-C","mark_price":"0.01","mark_iv":"1.56421","delta":"0","greeks":{"delta":"0","gamma":"0.0000000142576","vega":"0.000000289411","theta":"-0.000237952","rho":"-0.00000000000404506","vanna":"-0.000000000426833","volga":"0.0000000487721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8088","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2540-P","mark_price":"308.91070753","mark_iv":"1.56421","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.0000000142576","vega":"0.000000289411","theta":"0.590477","rho":"-0.000805369","vanna":"-0.000000000426833","volga":"0.0000000487721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0499","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2550-C","mark_price":"0.01","mark_iv":"1.60029","delta":"0","greeks":{"delta":"0","gamma":"0.0000000115817","vega":"0.000000240516","theta":"-0.000202311","rho":"-0.00000000000339544","vanna":"-0.000000000349188","volga":"0.0000000401805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7981","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2550-P","mark_price":"318.91070728","mark_iv":"1.60029","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.0000000115817","vega":"0.000000240516","theta":"0.590513","rho":"-0.00083144","vanna":"-0.000000000349188","volga":"0.0000000401805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0477","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2560-C","mark_price":"0.01","mark_iv":"1.63617","delta":"0","greeks":{"delta":"0","gamma":"0.00000000947673","vega":"0.000000201216","theta":"-0.000173046","rho":"-0.00000000000286909","vanna":"-0.000000000287656","volga":"0.0000000333214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7868","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2560-P","mark_price":"328.91070707","mark_iv":"1.63617","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.00000000947673","vega":"0.000000201216","theta":"0.590542","rho":"-0.000857512","vanna":"-0.000000000287656","volga":"0.0000000333214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0468","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2580-C","mark_price":"0.01","mark_iv":"1.70735","delta":"0","greeks":{"delta":"0","gamma":"0.00000000647632","vega":"0.000000143491","theta":"-0.000128768","rho":"-0.00000000000208705","vanna":"-0.000000000199063","volga":"0.0000000233464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7622","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2580-P","mark_price":"348.91070677","mark_iv":"1.70735","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.00000000647632","vega":"0.000000143491","theta":"0.590586","rho":"-0.000909654","vanna":"-0.000000000199063","volga":"0.0000000233464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0439","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2600-C","mark_price":"0.01","mark_iv":"1.77779","delta":"0","greeks":{"delta":"0","gamma":"0.00000000453821","vega":"0.000000104698","theta":"-0.0000978299","rho":"-0.00000000000155309","vanna":"-0.000000000141095","volga":"0.0000000167355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7348","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2600-P","mark_price":"368.91070657","mark_iv":"1.77779","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.00000000453821","vega":"0.000000104698","theta":"0.590617","rho":"-0.000961797","vanna":"-0.000000000141095","volga":"0.0000000167355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0415","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2620-C","mark_price":"0.01","mark_iv":"1.84751","delta":"0","greeks":{"delta":"0","gamma":"0.00000000325241","vega":"0.0000000779768","theta":"-0.000075718","rho":"-0.00000000000117943","vanna":"-0.000000000102183","volga":"0.0000000122458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7041","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2620-P","mark_price":"388.91070643","mark_iv":"1.84751","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.00000000325241","vega":"0.0000000779768","theta":"0.590639","rho":"-0.00101394","vanna":"-0.000000000102183","volga":"0.0000000122458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0388","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2650-C","mark_price":"0.01","mark_iv":"1.95077","delta":"0","greeks":{"delta":"0","gamma":"0.00000000204763","vega":"0.0000000518362","theta":"-0.000053147","rho":"-0.000000000000806788","vanna":"-0.000000000065251","volga":"0.00000000792968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6512","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2650-P","mark_price":"418.91070628","mark_iv":"1.95077","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.00000000204763","vega":"0.0000000518362","theta":"0.590662","rho":"-0.00109215","vanna":"-0.000000000065251","volga":"0.00000000792968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0363","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2700-C","mark_price":"0.01","mark_iv":"2.11944","delta":"0","greeks":{"delta":"0","gamma":"0.00000000102828","vega":"0.0000000282819","theta":"-0.0000315032","rho":"-0.000000000000460815","vanna":"-0.0000000000334428","volga":"0.00000000414632"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5404","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2700-P","mark_price":"468.91070615","mark_iv":"2.11944","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.00000000102828","vega":"0.0000000282819","theta":"0.590683","rho":"-0.00122251","vanna":"-0.0000000000334428","volga":"0.00000000414632"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2750-C","mark_price":"0.01","mark_iv":"2.28398","delta":"0","greeks":{"delta":"0","gamma":"0.000000000561388","vega":"0.0000000166391","theta":"-0.0000199728","rho":"-0.000000000000283112","vanna":"-0.0000000000185757","volga":"0.00000000234229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3937","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2750-P","mark_price":"518.91070608","mark_iv":"2.28398","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.000000000561388","vega":"0.0000000166391","theta":"0.590695","rho":"-0.00135287","vanna":"-0.0000000000185757","volga":"0.00000000234229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0288","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2800-C","mark_price":"0.01","mark_iv":"2.4447","delta":"0","greeks":{"delta":"0","gamma":"0.000000000328129","vega":"0.0000000104099","theta":"-0.0000133746","rho":"-0.000000000000184526","vanna":"-0.0000000000110196","volga":"0.00000000140976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1999","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2800-P","mark_price":"568.91070604","mark_iv":"2.4447","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.000000000328129","vega":"0.0000000104099","theta":"0.590702","rho":"-0.00148322","vanna":"-0.0000000000110196","volga":"0.00000000140976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0266","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2850-C","mark_price":"0.01","mark_iv":"2.60191","delta":"0","greeks":{"delta":"0","gamma":"0.000000000203051","vega":"0.00000000685602","theta":"-0.00000937491","rho":"-0.000000000000126338","vanna":"-0.00000000000690757","volga":"0.000000000894855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2850-P","mark_price":"618.91070602","mark_iv":"2.60191","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.000000000203051","vega":"0.00000000685602","theta":"0.590706","rho":"-0.00161358","vanna":"-0.00000000000690757","volga":"0.000000000894855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0243","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2900-C","mark_price":"0.01","mark_iv":"2.75579","delta":"0","greeks":{"delta":"0","gamma":"0.000000000131773","vega":"0.00000000471244","theta":"-0.00000682478","rho":"-0.000000000000090089","vanna":"-0.00000000000453389","volga":"0.000000000593846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-8NOV26-2900-P","mark_price":"668.91070601","mark_iv":"2.75579","delta":"-1.00003","greeks":{"delta":"-1.00003","gamma":"0.000000000131773","vega":"0.00000000471244","theta":"0.590708","rho":"-0.00174393","vanna":"-0.00000000000453389","volga":"0.000000000593846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0225","future_funding_rate":"0.00009221","forward_rate":"0.096639","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-1850-C","mark_price":"382.0643176","mark_iv":"1.40693","delta":"0.99358","greeks":{"delta":"0.99358","gamma":"0.000109218","vega":"0.0229488","theta":"-2.06099","rho":"-0.0114636","vanna":"0.0000175126","volga":"0.000965996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0363","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-1850-P","mark_price":"0.38423873","mark_iv":"1.40693","delta":"-0.00671","greeks":{"delta":"-0.00671","gamma":"0.000109218","vega":"0.0229488","theta":"-1.47013","rho":"-0.0000115288","vanna":"0.0000175126","volga":"0.000965996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1274","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-1900-C","mark_price":"332.20436695","mark_iv":"1.27622","delta":"0.99056","greeks":{"delta":"0.99056","gamma":"0.000166898","vega":"0.0318109","theta":"-2.43863","rho":"-0.00996759","vanna":"0.0000253242","volga":"0.00132016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0416","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-1900-P","mark_price":"0.52428809","mark_iv":"1.27622","delta":"-0.00973","greeks":{"delta":"-0.00973","gamma":"0.000166898","vega":"0.0318109","theta":"-1.84776","rho":"-0.0000157309","vanna":"0.0000253242","volga":"0.00132016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1191","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-1950-C","mark_price":"282.3903549","mark_iv":"1.1398","delta":"0.98611","greeks":{"delta":"0.98611","gamma":"0.000259092","vega":"0.044104","theta":"-2.87757","rho":"-0.00847295","vanna":"0.0000369401","volga":"0.00180678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0478","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-1950-P","mark_price":"0.71027602","mark_iv":"1.1398","delta":"-0.01418","greeks":{"delta":"-0.01418","gamma":"0.000259092","vega":"0.044104","theta":"-2.28671","rho":"-0.0000213114","vanna":"0.0000369401","volga":"0.00180678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1092","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2000-C","mark_price":"232.64247088","mark_iv":"0.99722","delta":"0.9793","greeks":{"delta":"0.9793","gamma":"0.000413869","vega":"0.061638","theta":"-3.38474","rho":"-0.00698029","vanna":"0.0000548353","volga":"0.00248826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0582","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2000-P","mark_price":"0.962392","mark_iv":"0.99722","delta":"-0.02099","greeks":{"delta":"-0.02099","gamma":"0.000413869","vega":"0.061638","theta":"-2.79388","rho":"-0.000028876","vanna":"0.0000548353","volga":"0.00248826"},"last_traded_price":"","bid":"0.57","bid_size":"25","bid_iv":"0.93064","ask":"1.51","ask_size":"25","ask_iv":"1.08265","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0939","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2050-C","mark_price":"183.00833277","mark_iv":"0.84884","delta":"0.96809","greeks":{"delta":"0.96809","gamma":"0.000695524","vega":"0.088173","theta":"-3.98892","rho":"-0.00549105","vanna":"0.0000839467","volga":"0.00346392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0727","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2050-P","mark_price":"1.32825391","mark_iv":"0.84884","delta":"-0.0322","greeks":{"delta":"-0.0322","gamma":"0.000695524","vega":"0.088173","theta":"-3.39806","rho":"-0.0000398534","vanna":"0.0000839467","volga":"0.00346392"},"last_traded_price":"","bid":"0.9","bid_size":"25","bid_iv":"0.80425","ask":"1.89","ask_size":"25","ask_iv":"0.9166","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0719","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2080-C","mark_price":"153.33381572","mark_iv":"0.75791","delta":"0.95721","greeks":{"delta":"0.95721","gamma":"0.000987981","vega":"0.111831","theta":"-4.43505","rho":"-0.00460069","vanna":"0.000110757","volga":"0.00424079"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0855","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2080-P","mark_price":"1.65373686","mark_iv":"0.75791","delta":"-0.04308","greeks":{"delta":"-0.04308","gamma":"0.000987981","vega":"0.111831","theta":"-3.84418","rho":"-0.0000496194","vanna":"0.000110757","volga":"0.00424079"},"last_traded_price":"","bid":"1.1","bid_size":"25","bid_iv":"0.71332","ask":"2.23","ask_size":"25","ask_iv":"0.81686","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0523","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2100-C","mark_price":"133.63498231","mark_iv":"0.69715","delta":"0.94676","greeks":{"delta":"0.94676","gamma":"0.00127807","vega":"0.13307","theta":"-4.7947","rho":"-0.00400964","vanna":"0.000134622","volga":"0.00484066"},"last_traded_price":"","bid":"112.72","bid_size":"1","bid_iv":"0.05","ask":"152.61","ask_size":"1","ask_iv":"1.42137","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0971","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2100-P","mark_price":"1.9549034","mark_iv":"0.69715","delta":"-0.05353","greeks":{"delta":"-0.05353","gamma":"0.00127807","vega":"0.13307","theta":"-4.20384","rho":"-0.0000586557","vanna":"0.000134622","volga":"0.00484066"},"last_traded_price":"","bid":"1.25","bid_size":"25","bid_iv":"0.63805","ask":"2.61","ask_size":"25","ask_iv":"0.74307","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0472","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2120-C","mark_price":"114.05304199","mark_iv":"0.63697","delta":"0.93201","greeks":{"delta":"0.93201","gamma":"0.00169229","vega":"0.160987","theta":"-5.23223","rho":"-0.00342209","vanna":"0.000164709","volga":"0.00547108"},"last_traded_price":"","bid":"95.33","bid_size":"1","bid_iv":"0.05","ask":"130.29","ask_size":"1","ask_iv":"1.22444","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1106","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2120-P","mark_price":"2.3729631","mark_iv":"0.63697","delta":"-0.06828","greeks":{"delta":"-0.06828","gamma":"0.00169229","vega":"0.160987","theta":"-4.64136","rho":"-0.0000711993","vanna":"0.000164709","volga":"0.00547108"},"last_traded_price":"","bid":"1.69","bid_size":"25","bid_iv":"0.59097","ask":"2.99","ask_size":"25","ask_iv":"0.67322","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0387","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2140-C","mark_price":"94.67155139","mark_iv":"0.57826","delta":"0.91017","greeks":{"delta":"0.91017","gamma":"0.00230033","vega":"0.19866","theta":"-5.78237","rho":"-0.00284056","vanna":"0.000201495","volga":"0.00602474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1316","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2140-P","mark_price":"2.99147251","mark_iv":"0.57826","delta":"-0.09012","greeks":{"delta":"-0.09012","gamma":"0.00230033","vega":"0.19866","theta":"-5.1915","rho":"-0.0000897573","vanna":"0.000201495","volga":"0.00602474"},"last_traded_price":"","bid":"1.97","bid_size":"25","bid_iv":"0.52225","ask":"3.46","ask_size":"25","ask_iv":"0.60154","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0321","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2150-C","mark_price":"85.10138561","mark_iv":"0.54983","delta":"0.89517","greeks":{"delta":"0.89517","gamma":"0.00270853","vega":"0.222413","theta":"-6.11198","rho":"-0.00255341","vanna":"0.000221739","volga":"0.00619913"},"last_traded_price":"","bid":"69.52","bid_size":"1","bid_iv":"0.05","ask":"97.14","ask_size":"1","ask_iv":"0.93992","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1441","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2150-P","mark_price":"3.42130669","mark_iv":"0.54983","delta":"-0.10512","greeks":{"delta":"-0.10512","gamma":"0.00270853","vega":"0.222413","theta":"-5.52111","rho":"-0.000102654","vanna":"0.000221739","volga":"0.00619913"},"last_traded_price":"","bid":"2.35","bid_size":"1","bid_iv":"0.49554","ask":"3.73","ask_size":"25","ask_iv":"0.56343","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0344","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2160-C","mark_price":"75.65098306","mark_iv":"0.52229","delta":"0.8763","greeks":{"delta":"0.8763","gamma":"0.00320725","vega":"0.250174","theta":"-6.48312","rho":"-0.00226986","vanna":"0.000241922","volga":"0.00623624"},"last_traded_price":"","bid":"","bid_size":"","ask":"86.25","ask_size":"1","ask_iv":"0.8505","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1586","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2160-P","mark_price":"3.97090417","mark_iv":"0.52229","delta":"-0.12399","greeks":{"delta":"-0.12399","gamma":"0.00320725","vega":"0.250174","theta":"-5.89226","rho":"-0.000119145","vanna":"0.000241922","volga":"0.00623624"},"last_traded_price":"","bid":"2.63","bid_size":"25","bid_iv":"0.46432","ask":"4.19","ask_size":"25","ask_iv":"0.53107","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0452","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2175-C","mark_price":"61.80217743","mark_iv":"0.48317","delta":"0.838","greeks":{"delta":"0.838","gamma":"0.00415951","vega":"0.300151","theta":"-7.11613","rho":"-0.00185434","vanna":"0.000266969","volga":"0.0058684"},"last_traded_price":"","bid":"47.79","bid_size":"1","bid_iv":"0.05","ask":"70.24","ask_size":"1","ask_iv":"0.72289","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1861","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2175-P","mark_price":"5.12209857","mark_iv":"0.48317","delta":"-0.16229","greeks":{"delta":"-0.16229","gamma":"0.00415951","vega":"0.300151","theta":"-6.52526","rho":"-0.000153685","vanna":"0.000266969","volga":"0.0058684"},"last_traded_price":"","bid":"3.58","bid_size":"1","bid_iv":"0.42865","ask":"5.58","ask_size":"25","ask_iv":"0.49821","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0615","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2180-C","mark_price":"57.30547244","mark_iv":"0.47086","delta":"0.8218","greeks":{"delta":"0.8218","gamma":"0.00453658","vega":"0.319016","theta":"-7.34335","rho":"-0.00171942","vanna":"0.000271956","volga":"0.00559006"},"last_traded_price":"","bid":"51.45","bid_size":"1","bid_iv":"0.05","ask":"61.57","ask_size":"1","ask_iv":"0.5936","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1952","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2180-P","mark_price":"5.62539353","mark_iv":"0.47086","delta":"-0.17849","greeks":{"delta":"-0.17849","gamma":"0.00453658","vega":"0.319016","theta":"-6.75248","rho":"-0.000168786","vanna":"0.000271956","volga":"0.00559006"},"last_traded_price":"","bid":"3.86","bid_size":"25","bid_iv":"0.41233","ask":"6.03","ask_size":"25","ask_iv":"0.48353","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0686","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2200-C","mark_price":"40.23458725","mark_iv":"0.42631","delta":"0.73388","greeks":{"delta":"0.73388","gamma":"0.00630488","vega":"0.401421","theta":"-8.2465","rho":"-0.00120721","vanna":"0.000253479","volga":"0.00352849"},"last_traded_price":"","bid":"34.93","bid_size":"1","bid_iv":"0.28107","ask":"44.23","ask_size":"1","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2523","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2200-P","mark_price":"8.55450842","mark_iv":"0.42631","delta":"-0.26641","greeks":{"delta":"-0.26641","gamma":"0.00630488","vega":"0.401421","theta":"-7.65564","rho":"-0.000256673","vanna":"0.000253479","volga":"0.00352849"},"last_traded_price":"","bid":"6.72","bid_size":"25","bid_iv":"0.37933","ask":"9.41","ask_size":"25","ask_iv":"0.4472","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1131","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2220-C","mark_price":"25.44996723","mark_iv":"0.39151","delta":"0.60097","greeks":{"delta":"0.60097","gamma":"0.00807293","vega":"0.472029","theta":"-8.79224","rho":"-0.000763611","vanna":"0.000126439","volga":"0.000720499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3279","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2220-P","mark_price":"13.76988838","mark_iv":"0.39151","delta":"-0.39932","greeks":{"delta":"-0.39932","gamma":"0.00807293","vega":"0.472029","theta":"-8.20138","rho":"-0.000413157","vanna":"0.000126439","volga":"0.000720499"},"last_traded_price":"","bid":"11.33","bid_size":"25","bid_iv":"0.33958","ask":"15.24","ask_size":"1","ask_iv":"0.42258","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1683","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2225-C","mark_price":"22.26074617","mark_iv":"0.38468","delta":"0.56089","greeks":{"delta":"0.56089","gamma":"0.00839018","vega":"0.482019","theta":"-8.79681","rho":"-0.00066792","vanna":"0.0000739878","volga":"0.000252234"},"last_traded_price":"","bid":"","bid_size":"","ask":"25.05","ask_size":"1","ask_iv":"0.44247","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3463","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2225-P","mark_price":"15.58066736","mark_iv":"0.38468","delta":"-0.4394","greeks":{"delta":"-0.4394","gamma":"0.00839018","vega":"0.482019","theta":"-8.20594","rho":"-0.000467488","vanna":"0.0000739878","volga":"0.000252234"},"last_traded_price":"","bid":"12.77","bid_size":"25","bid_iv":"0.32626","ask":"17.25","ask_size":"1","ask_iv":"0.41928","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1889","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2240-C","mark_price":"14.18838805","mark_iv":"0.36931","delta":"0.43112","greeks":{"delta":"0.43112","gamma":"0.00870924","vega":"0.480367","theta":"-8.35421","rho":"-0.000425714","vanna":"-0.000113138","volga":"0.000438777"},"last_traded_price":"","bid":"12.18","bid_size":"25","bid_iv":"0.32741","ask":"16.01","ask_size":"1","ask_iv":"0.40718","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4161","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2240-P","mark_price":"22.50830916","mark_iv":"0.36931","delta":"-0.56917","greeks":{"delta":"-0.56917","gamma":"0.00870924","vega":"0.480367","theta":"-7.76335","rho":"-0.000675348","vanna":"-0.000113138","volga":"0.000438777"},"last_traded_price":"","bid":"18.05","bid_size":"1","bid_iv":"0.27597","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2274","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2250-C","mark_price":"10.12472044","mark_iv":"0.36362","delta":"0.34449","greeks":{"delta":"0.34449","gamma":"0.00828816","vega":"0.450094","theta":"-7.67561","rho":"-0.000303786","vanna":"-0.000233257","volga":"0.00208424"},"last_traded_price":"17.75","bid":"8.69","bid_size":"25","bid_iv":"0.33148","ask":"11.35","ask_size":"1","ask_iv":"0.39068","volume_24h":"0","total_volume":"1118.567350525","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"1","funding_rate":"","price_change_rate_24h":"-0.4628","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2250-P","mark_price":"28.4446416","mark_iv":"0.36362","delta":"-0.6558","greeks":{"delta":"-0.6558","gamma":"0.00828816","vega":"0.450094","theta":"-7.08475","rho":"-0.000853464","vanna":"-0.000233257","volga":"0.00208424"},"last_traded_price":"","bid":"23.7","bid_size":"1","bid_iv":"0.25436","ask":"32.23","ask_size":"1","ask_iv":"0.44642","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2396","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2260-C","mark_price":"7.0687642","mark_iv":"0.36168","delta":"0.26554","greeks":{"delta":"0.26554","gamma":"0.00741919","vega":"0.400752","theta":"-6.77429","rho":"-0.000212094","vanna":"-0.00032104","volga":"0.00448805"},"last_traded_price":"","bid":"5.78","bid_size":"25","bid_iv":"0.32898","ask":"8.03","ask_size":"25","ask_iv":"0.38549","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5097","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2260-P","mark_price":"35.38868531","mark_iv":"0.36168","delta":"-0.73475","greeks":{"delta":"-0.73475","gamma":"0.00741919","vega":"0.400752","theta":"-6.18343","rho":"-0.00106182","vanna":"-0.00032104","volga":"0.00448805"},"last_traded_price":"","bid":"30.39","bid_size":"1","bid_iv":"0.22027","ask":"39.63","ask_size":"1","ask_iv":"0.4629","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2465","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2275-C","mark_price":"4.05544489","mark_iv":"0.36563","delta":"0.17113","greeks":{"delta":"0.17113","gamma":"0.00568793","vega":"0.310594","theta":"-5.28582","rho":"-0.000121681","vanna":"-0.000369311","volga":"0.00782681"},"last_traded_price":"","bid":"3","bid_size":"25","bid_iv":"0.32977","ask":"4.9","ask_size":"25","ask_iv":"0.39181","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5564","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2275-P","mark_price":"47.375366","mark_iv":"0.36563","delta":"-0.82916","greeks":{"delta":"-0.82916","gamma":"0.00568793","vega":"0.310594","theta":"-4.69496","rho":"-0.00142147","vanna":"-0.000369311","volga":"0.00782681"},"last_traded_price":"","bid":"42.15","bid_size":"1","ask":"52.34","ask_size":"1","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2438","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2280-C","mark_price":"3.37624825","mark_iv":"0.36867","delta":"0.14676","greeks":{"delta":"0.14676","gamma":"0.00510044","vega":"0.280832","theta":"-4.81364","rho":"-0.000101302","vanna":"-0.000365606","volga":"0.00856969"},"last_traded_price":"","bid":"2.38","bid_size":"25","bid_iv":"0.33087","ask":"4.23","ask_size":"1","ask_iv":"0.39784","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5689","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2280-P","mark_price":"51.69616936","mark_iv":"0.36867","delta":"-0.85353","greeks":{"delta":"-0.85353","gamma":"0.00510044","vega":"0.280832","theta":"-4.22277","rho":"-0.00155111","vanna":"-0.000365606","volga":"0.00856969"},"last_traded_price":"","bid":"46.52","bid_size":"1","bid_iv":"0.05","ask":"56.86","ask_size":"1","ask_iv":"0.52383","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2373","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2300-C","mark_price":"1.70063306","mark_iv":"0.38839","delta":"0.07977","greeks":{"delta":"0.07977","gamma":"0.00312564","vega":"0.181301","theta":"-3.26195","rho":"-0.0000510265","vanna":"-0.000298794","volga":"0.00937777"},"last_traded_price":"3.5","bid":"0.96","bid_size":"1","bid_iv":"0.34169","ask":"2.34","ask_size":"25","ask_iv":"0.42098","last_iv":"0.47122","volume_24h":"11156.31301135","total_volume":"12274.880361875","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"11","funding_rate":"","price_change_rate_24h":"-0.5928","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2300-P","mark_price":"70.02055416","mark_iv":"0.38839","delta":"-0.92052","greeks":{"delta":"-0.92052","gamma":"0.00312564","vega":"0.181301","theta":"-2.67109","rho":"-0.00210092","vanna":"-0.000298794","volga":"0.00937777"},"last_traded_price":"","bid":"58.87","bid_size":"1","bid_iv":"0.05","ask":"80.78","ask_size":"1","ask_iv":"0.74757","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2053","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2320-C","mark_price":"0.96179163","mark_iv":"0.41781","delta":"0.04606","greeks":{"delta":"0.04606","gamma":"0.00189154","vega":"0.118029","theta":"-2.27861","rho":"-0.000028858","vanna":"-0.000216189","volga":"0.00812464"},"last_traded_price":"","bid":"0.7","bid_size":"1","bid_iv":"0.39361","ask":"1.48","ask_size":"25","ask_iv":"0.45658","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5804","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2320-P","mark_price":"89.28171275","mark_iv":"0.41781","delta":"-0.95423","greeks":{"delta":"-0.95423","gamma":"0.00189154","vega":"0.118029","theta":"-1.68774","rho":"-0.00267884","vanna":"-0.000216189","volga":"0.00812464"},"last_traded_price":"","bid":"","bid_size":"","ask":"103.19","ask_size":"1","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1721","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2325-C","mark_price":"0.85117889","mark_iv":"0.42631","delta":"0.04071","greeks":{"delta":"0.04071","gamma":"0.00167805","vega":"0.106838","theta":"-2.10347","rho":"-0.0000255391","vanna":"-0.000198371","volga":"0.00771229"},"last_traded_price":"","bid":"0.73","bid_size":"1","bid_iv":"0.41452","ask":"1.48","ask_size":"25","ask_iv":"0.47627","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5763","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2325-P","mark_price":"94.17110001","mark_iv":"0.42631","delta":"-0.95958","greeks":{"delta":"-0.95958","gamma":"0.00167805","vega":"0.106838","theta":"-1.51261","rho":"-0.00282555","vanna":"-0.000198371","volga":"0.00771229"},"last_traded_price":"","bid":"80.47","bid_size":"1","bid_iv":"0.05","ask":"108.84","ask_size":"1","ask_iv":"0.97583","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1645","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2340-C","mark_price":"0.61764419","mark_iv":"0.45388","delta":"0.02912","greeks":{"delta":"0.02912","gamma":"0.00119693","vega":"0.0811343","theta":"-1.69846","rho":"-0.000018532","vanna":"-0.000153743","volga":"0.00649642"},"last_traded_price":"","bid":"0.34","bid_size":"1","bid_iv":"0.41282","ask":"1.21","ask_size":"25","ask_iv":"0.51233","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5456","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2340-P","mark_price":"108.93756531","mark_iv":"0.45388","delta":"-0.97117","greeks":{"delta":"-0.97117","gamma":"0.00119693","vega":"0.0811343","theta":"-1.1076","rho":"-0.0032686","vanna":"-0.000153743","volga":"0.00649642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1439","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2350-C","mark_price":"0.51615376","mark_iv":"0.4736","delta":"0.02395","greeks":{"delta":"0.02395","gamma":"0.000974056","vega":"0.0688958","theta":"-1.50384","rho":"-0.0000154869","vanna":"-0.000130692","volga":"0.00576864"},"last_traded_price":"","bid":"0.19","bid_size":"25","bid_iv":"0.41041","ask":"1.14","ask_size":"25","ask_iv":"0.54305","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5202","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2350-P","mark_price":"118.83607488","mark_iv":"0.4736","delta":"-0.97634","greeks":{"delta":"-0.97634","gamma":"0.000974056","vega":"0.0688958","theta":"-0.912975","rho":"-0.0035656","vanna":"-0.000130692","volga":"0.00576864"},"last_traded_price":"","bid":"102.13","bid_size":"1","bid_iv":"0.05","ask":"136.73","ask_size":"1","ask_iv":"1.1963","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1307","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2360-C","mark_price":"0.4415044","mark_iv":"0.4941","delta":"0.02009","greeks":{"delta":"0.02009","gamma":"0.000804779","vega":"0.0593869","theta":"-1.35154","rho":"-0.0000132471","vanna":"-0.000112011","volga":"0.00512822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4917","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2360-P","mark_price":"128.76142553","mark_iv":"0.4941","delta":"-0.9802","greeks":{"delta":"-0.9802","gamma":"0.000804779","vega":"0.0593869","theta":"-0.760678","rho":"-0.00386341","vanna":"-0.000112011","volga":"0.00512822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1223","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2375-C","mark_price":"0.36206769","mark_iv":"0.52587","delta":"0.01593","greeks":{"delta":"0.01593","gamma":"0.000620378","vega":"0.0487232","theta":"-1.1792","rho":"-0.0000108636","vanna":"-0.000090333","volga":"0.00432575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4452","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2375-P","mark_price":"143.68198882","mark_iv":"0.52587","delta":"-0.98436","greeks":{"delta":"-0.98436","gamma":"0.000620378","vega":"0.0487232","theta":"-0.588341","rho":"-0.00431109","vanna":"-0.000090333","volga":"0.00432575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1094","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2380-C","mark_price":"0.34161735","mark_iv":"0.53665","delta":"0.01485","greeks":{"delta":"0.01485","gamma":"0.000572424","vega":"0.0458784","theta":"-1.13284","rho":"-0.00001025","vanna":"-0.0000844401","volga":"0.00409602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4334","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2380-P","mark_price":"148.66153847","mark_iv":"0.53665","delta":"-0.98544","greeks":{"delta":"-0.98544","gamma":"0.000572424","vega":"0.0458784","theta":"-0.541981","rho":"-0.0044605","vanna":"-0.0000844401","volga":"0.00409602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1043","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2400-C","mark_price":"0.27920477","mark_iv":"0.58027","delta":"0.01155","greeks":{"delta":"0.01155","gamma":"0.000426199","vega":"0.0369352","theta":"-0.985335","rho":"-0.00000837737","vanna":"-0.0000657209","volga":"0.00333101"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3729","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2400-P","mark_price":"168.5991259","mark_iv":"0.58027","delta":"-0.98874","greeks":{"delta":"-0.98874","gamma":"0.000426199","vega":"0.0369352","theta":"-0.394471","rho":"-0.00505871","vanna":"-0.0000657209","volga":"0.00333101"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0915","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2420-C","mark_price":"0.23669517","mark_iv":"0.62413","delta":"0.00932","greeks":{"delta":"0.00932","gamma":"0.000328724","vega":"0.0306408","theta":"-0.878611","rho":"-0.00000710189","vanna":"-0.000052521","volga":"0.00275667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3226","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2420-P","mark_price":"188.5566163","mark_iv":"0.62413","delta":"-0.99097","greeks":{"delta":"-0.99097","gamma":"0.000328724","vega":"0.0306408","theta":"-0.287747","rho":"-0.00565753","vanna":"-0.000052521","volga":"0.00275667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0822","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2425-C","mark_price":"0.22806294","mark_iv":"0.63506","delta":"0.00888","greeks":{"delta":"0.00888","gamma":"0.000309442","vega":"0.0293487","theta":"-0.856176","rho":"-0.00000684289","vanna":"-0.0000498306","volga":"0.00263573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3081","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2425-P","mark_price":"193.54798406","mark_iv":"0.63506","delta":"-0.99141","greeks":{"delta":"-0.99141","gamma":"0.000309442","vega":"0.0293487","theta":"-0.265312","rho":"-0.00580729","vanna":"-0.0000498306","volga":"0.00263573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0791","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2440-C","mark_price":"0.2055377","mark_iv":"0.66767","delta":"0.00772","greeks":{"delta":"0.00772","gamma":"0.000260435","vega":"0.0259693","theta":"-0.796184","rho":"-0.00000616703","vanna":"-0.0000428599","volga":"0.00231584"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2773","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2440-P","mark_price":"208.52545883","mark_iv":"0.66767","delta":"-0.99257","greeks":{"delta":"-0.99257","gamma":"0.000260435","vega":"0.0259693","theta":"-0.20532","rho":"-0.00625668","vanna":"-0.0000428599","volga":"0.00231584"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.074","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2450-C","mark_price":"0.19273713","mark_iv":"0.68922","delta":"0.00708","greeks":{"delta":"0.00708","gamma":"0.00023367","vega":"0.0240524","theta":"-0.761032","rho":"-0.00000578296","vanna":"-0.0000389657","volga":"0.00213278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2535","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2450-P","mark_price":"218.51265825","mark_iv":"0.68922","delta":"-0.99321","greeks":{"delta":"-0.99321","gamma":"0.00023367","vega":"0.0240524","theta":"-0.170168","rho":"-0.00655634","vanna":"-0.0000389657","volga":"0.00213278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0704","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2460-C","mark_price":"0.181298","mark_iv":"0.71058","delta":"0.00651","greeks":{"delta":"0.00651","gamma":"0.000210591","vega":"0.0223484","theta":"-0.728868","rho":"-0.00000543974","vanna":"-0.0000355533","volga":"0.00196961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.238","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2460-P","mark_price":"228.50121912","mark_iv":"0.71058","delta":"-0.99378","greeks":{"delta":"-0.99378","gamma":"0.000210591","vega":"0.0223484","theta":"-0.138005","rho":"-0.00685604","vanna":"-0.0000355533","volga":"0.00196961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0672","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2475-C","mark_price":"0.16615291","mark_iv":"0.7422","delta":"0.00578","greeks":{"delta":"0.00578","gamma":"0.000181475","vega":"0.0201157","theta":"-0.685047","rho":"-0.00000498532","vanna":"-0.0000311695","volga":"0.00175598"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2091","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2475-P","mark_price":"243.48607404","mark_iv":"0.7422","delta":"-0.99451","greeks":{"delta":"-0.99451","gamma":"0.000181475","vega":"0.0201157","theta":"-0.0941829","rho":"-0.00730565","vanna":"-0.0000311695","volga":"0.00175598"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0621","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2480-C","mark_price":"0.16154799","mark_iv":"0.75262","delta":"0.00557","greeks":{"delta":"0.00557","gamma":"0.000172986","vega":"0.019444","theta":"-0.671413","rho":"-0.00000484715","vanna":"-0.0000298734","volga":"0.00169191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2041","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2480-P","mark_price":"248.48146912","mark_iv":"0.75262","delta":"-0.99472","greeks":{"delta":"-0.99472","gamma":"0.000172986","vega":"0.019444","theta":"-0.0805489","rho":"-0.00745553","vanna":"-0.0000298734","volga":"0.00169191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0616","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2500-C","mark_price":"0.14489427","mark_iv":"0.7937","delta":"0.0048","greeks":{"delta":"0.0048","gamma":"0.000143856","vega":"0.0170521","theta":"-0.620747","rho":"-0.00000434746","vanna":"-0.0000253574","volga":"0.0014651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1774","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2500-P","mark_price":"268.4648154","mark_iv":"0.7937","delta":"-0.99549","greeks":{"delta":"-0.99549","gamma":"0.000143856","vega":"0.0170521","theta":"-0.0298833","rho":"-0.00805512","vanna":"-0.0000253574","volga":"0.0014651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0567","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2520-C","mark_price":"0.13050237","mark_iv":"0.83373","delta":"0.00417","greeks":{"delta":"0.00417","gamma":"0.000120807","vega":"0.0150423","theta":"-0.575043","rho":"-0.00000391564","vanna":"-0.0000217004","volga":"0.00127703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1505","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2520-P","mark_price":"288.45042349","mark_iv":"0.83373","delta":"-0.99612","greeks":{"delta":"-0.99612","gamma":"0.000120807","vega":"0.0150423","theta":"0.0158208","rho":"-0.00865478","vanna":"-0.0000217004","volga":"0.00127703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0527","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2540-C","mark_price":"0.11785131","mark_iv":"0.87271","delta":"0.00365","greeks":{"delta":"0.00365","gamma":"0.000102258","vega":"0.013328","theta":"-0.533191","rho":"-0.00000353606","vanna":"-0.0000186945","volga":"0.00111911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1311","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2540-P","mark_price":"308.43777244","mark_iv":"0.87271","delta":"-0.99664","greeks":{"delta":"-0.99664","gamma":"0.000102258","vega":"0.013328","theta":"0.057673","rho":"-0.00925449","vanna":"-0.0000186945","volga":"0.00111911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.049","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2550-C","mark_price":"0.11206768","mark_iv":"0.8918","delta":"0.00341","greeks":{"delta":"0.00341","gamma":"0.0000943187","vega":"0.012562","theta":"-0.513483","rho":"-0.00000336252","vanna":"-0.0000173883","volga":"0.00104944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1225","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2550-P","mark_price":"318.43198881","mark_iv":"0.8918","delta":"-0.99688","greeks":{"delta":"-0.99688","gamma":"0.0000943187","vega":"0.012562","theta":"0.0773803","rho":"-0.00955436","vanna":"-0.0000173883","volga":"0.00104944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0474","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2560-C","mark_price":"0.10660156","mark_iv":"0.91062","delta":"0.0032","greeks":{"delta":"0.0032","gamma":"0.0000871249","vega":"0.0118489","theta":"-0.494504","rho":"-0.00000319851","vanna":"-0.0000161936","volga":"0.000985109"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1186","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2560-P","mark_price":"328.42652269","mark_iv":"0.91062","delta":"-0.99709","greeks":{"delta":"-0.99709","gamma":"0.0000871249","vega":"0.0118489","theta":"0.09636","rho":"-0.00985424","vanna":"-0.0000161936","volga":"0.000985109"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0459","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2580-C","mark_price":"0.09652134","mark_iv":"0.94749","delta":"0.00282","greeks":{"delta":"0.00282","gamma":"0.0000746383","vega":"0.0105617","theta":"-0.458544","rho":"-0.00000289606","vanna":"-0.0000140919","volga":"0.000870418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1053","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2580-P","mark_price":"348.41644247","mark_iv":"0.94749","delta":"-0.99747","greeks":{"delta":"-0.99747","gamma":"0.0000746383","vega":"0.0105617","theta":"0.132319","rho":"-0.010454","vanna":"-0.0000140919","volga":"0.000870418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0432","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2600-C","mark_price":"0.08744457","mark_iv":"0.98335","delta":"0.00249","greeks":{"delta":"0.00249","gamma":"0.0000642397","vega":"0.00943427","theta":"-0.425023","rho":"-0.00000262372","vanna":"-0.0000123111","volga":"0.000771543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0944","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2600-P","mark_price":"368.4073657","mark_iv":"0.98335","delta":"-0.9978","greeks":{"delta":"-0.9978","gamma":"0.0000642397","vega":"0.00943427","theta":"0.165841","rho":"-0.0110538","vanna":"-0.0000123111","volga":"0.000771543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0403","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2650-C","mark_price":"0.06838486","mark_iv":"1.06878","delta":"0.00183","greeks":{"delta":"0.00183","gamma":"0.0000448829","vega":"0.00716419","theta":"-0.350665","rho":"-0.00000205185","vanna":"-0.00000890504","volga":"0.000577221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0733","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2650-P","mark_price":"418.38830599","mark_iv":"1.06878","delta":"-0.99846","greeks":{"delta":"-0.99846","gamma":"0.0000448829","vega":"0.00716419","theta":"0.240198","rho":"-0.0125535","vanna":"-0.00000890504","volga":"0.000577221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0353","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2700-C","mark_price":"0.05349775","mark_iv":"1.14867","delta":"0.00137","greeks":{"delta":"0.00137","gamma":"0.0000319469","vega":"0.00548051","theta":"-0.288223","rho":"-0.00000160517","vanna":"-0.00000654197","volga":"0.000437299"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0586","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2700-P","mark_price":"468.37341887","mark_iv":"1.14867","delta":"-0.99892","greeks":{"delta":"-0.99892","gamma":"0.0000319469","vega":"0.00548051","theta":"0.302641","rho":"-0.0140533","vanna":"-0.00000654197","volga":"0.000437299"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0314","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2750-C","mark_price":"0.04185572","mark_iv":"1.2236","delta":"0.00103","greeks":{"delta":"0.00103","gamma":"0.0000230706","vega":"0.00421596","theta":"-0.236128","rho":"-0.00000125586","vanna":"-0.00000486396","volga":"0.000334498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0411","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2750-P","mark_price":"518.36177685","mark_iv":"1.2236","delta":"-0.99926","greeks":{"delta":"-0.99926","gamma":"0.0000230706","vega":"0.00421596","theta":"0.354736","rho":"-0.0155531","vanna":"-0.00000486396","volga":"0.000334498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2800-C","mark_price":"0.03276075","mark_iv":"1.29411","delta":"0.00078","greeks":{"delta":"0.00078","gamma":"0.0000168591","vega":"0.0032584","theta":"-0.192975","rho":"-0.000000982966","vanna":"-0.00000365183","volga":"0.000257859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2800-P","mark_price":"568.35268188","mark_iv":"1.29411","delta":"-0.99951","greeks":{"delta":"-0.99951","gamma":"0.0000168591","vega":"0.0032584","theta":"0.397889","rho":"-0.0170531","vanna":"-0.00000365183","volga":"0.000257859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0258","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2850-C","mark_price":"0.02566424","mark_iv":"1.36068","delta":"0.00059","greeks":{"delta":"0.00059","gamma":"0.0000124446","vega":"0.00252891","theta":"-0.15745","rho":"-0.00000077004","vanna":"-0.00000276454","volga":"0.000200085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0358","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2850-P","mark_price":"618.34558537","mark_iv":"1.36068","delta":"-0.9997","greeks":{"delta":"-0.9997","gamma":"0.0000124446","vega":"0.00252891","theta":"0.433414","rho":"-0.0185531","vanna":"-0.00000276454","volga":"0.000200085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2900-C","mark_price":"0.02013113","mark_iv":"1.4237","delta":"0.00045","greeks":{"delta":"0.00045","gamma":"0.00000926723","vega":"0.00197045","theta":"-0.128345","rho":"-0.000000604022","vanna":"-0.000002108","volga":"0.000156143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0315","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2900-P","mark_price":"668.34005226","mark_iv":"1.4237","delta":"-0.99984","greeks":{"delta":"-0.99984","gamma":"0.00000926723","vega":"0.00197045","theta":"0.462519","rho":"-0.0200531","vanna":"-0.000002108","volga":"0.000156143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0221","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2950-C","mark_price":"0.0158174","mark_iv":"1.48355","delta":"0.00035","greeks":{"delta":"0.00035","gamma":"0.00000695548","vega":"0.00154108","theta":"-0.104584","rho":"-0.000000474591","vanna":"-0.00000161777","volga":"0.000122473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0171","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-9NOV26-2950-P","mark_price":"718.33573852","mark_iv":"1.48355","delta":"-0.99994","greeks":{"delta":"-0.99994","gamma":"0.00000695548","vega":"0.00154108","theta":"0.486279","rho":"-0.0215532","vanna":"-0.00000161777","volga":"0.000122473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0205","future_funding_rate":"0.00009221","forward_rate":"0.096638","risk_free_rate":"0"},{"symbol":"ETH-USD-PERP","mark_price":"2231.23705148","delta":"1.00009","greeks":{"delta":"1.00009","gamma":"0","vega":"0"},"last_traded_price":"2235.82","bid":"2231.02","bid_size":"0.04","ask":"2231.45","ask_size":"0.04","volume_24h":"100700.15968800001","total_volume":"51196259370.9990032","created_at":1794116578154,"underlying_price":"2231.03308225","open_interest":"2466.751","funding_rate":"0.000092210108","price_change_rate_24h":"-0.0065","external_fair_price":"2230.05439252","risk_free_rate":"0","open_interest_long":"1233.3755","open_interest_short":"1233.3755","funding_interval_minutes":480},{"symbol":"ETHFI-USD-PERP","mark_price":"0.58605872","delta":"0.9991","greeks":{"delta":"0.9991","gamma":"0","vega":"0"},"last_traded_price":"0.5997","bid":"0.5791","bid_size":"44703.8","ask":"0.591","ask_size":"43803.7","volume_24h":"0","total_volume":"30631823.993701","created_at":1794116578154,"underlying_price":"0.58658644","open_interest":"8320","funding_rate":"0.000024946339","price_change_rate_24h":"-0.0011","external_fair_price":"0.58604482","risk_free_rate":"0","open_interest_long":"4160","open_interest_short":"4160","funding_interval_minutes":480},{"symbol":"EWY-USD-PERP","mark_price":"137.66762343","delta":"1.00057","greeks":{"delta":"1.00057","gamma":"0","vega":"0"},"last_traded_price":"174.56","bid":"137.59","bid_size":"79.13","ask":"137.7","ask_size":"79.07","volume_24h":"0","total_volume":"104225.7167","created_at":1794116578154,"underlying_price":"137.58859878","open_interest":"0.12","funding_rate":"0.000055893187","price_change_rate_24h":"-0.0011","external_fair_price":"137.62854611","risk_free_rate":"0","open_interest_long":"0.06","open_interest_short":"0.06","funding_interval_minutes":480},{"symbol":"GOOGL-USD-PERP","mark_price":"284.38879205","delta":"1.00057","greeks":{"delta":"1.00057","gamma":"0","vega":"0"},"last_traded_price":"287.08","bid":"284.45","bid_size":"38.27","ask":"284.65","ask_size":"38.25","volume_24h":"0","total_volume":"78288.051","created_at":1794116578154,"underlying_price":"284.2258013","open_interest":"0.82","funding_rate":"0.000052918629","price_change_rate_24h":"-0.0064","external_fair_price":"284.35579938","risk_free_rate":"0","open_interest_long":"0.41","open_interest_short":"0.41","funding_interval_minutes":480},{"symbol":"GRAM-USD-PERP","mark_price":"1.05328625","delta":"0.99836","greeks":{"delta":"0.99836","gamma":"0","vega":"0"},"last_traded_price":"1.2116","bid":"1.0526","bid_size":"24594","ask":"1.0539","ask_size":"24564","volume_24h":"0","total_volume":"27489.0653","created_at":1794116578154,"underlying_price":"1.0550113","open_interest":"534","funding_rate":"-0.000048347644","price_change_rate_24h":"-0.0479","external_fair_price":"1.05330338","risk_free_rate":"0","open_interest_long":"267","open_interest_short":"267","funding_interval_minutes":480},{"symbol":"HYPE-USD-13NOV26-100-C","mark_price":"0.04591081","mark_iv":"0.98155","delta":"0.01502","greeks":{"delta":"0.01502","gamma":"0.00423944","vega":"0.0034559","theta":"-0.0335746","rho":"-0.00000640885","vanna":"-0.000104349","volga":"0.000174661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1638","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-100-P","mark_price":"22.81605275","mark_iv":"0.98155","delta":"-0.98624","greeks":{"delta":"-0.98624","gamma":"0.00423944","vega":"0.0034559","theta":"-0.0144583","rho":"-0.00318497","vanna":"-0.000104349","volga":"0.000174661"},"last_traded_price":"13.37","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2703.4859029","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"20","funding_rate":"","price_change_rate_24h":"0.0961","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-101-C","mark_price":"0.04250903","mark_iv":"1.00316","delta":"0.01375","greeks":{"delta":"0.01375","gamma":"0.00384511","vega":"0.00320346","theta":"-0.0317982","rho":"-0.00000593398","vanna":"-0.0000961846","volga":"0.000163568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1238","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-101-P","mark_price":"23.81265097","mark_iv":"1.00316","delta":"-0.98751","greeks":{"delta":"-0.98751","gamma":"0.00384511","vega":"0.00320346","theta":"-0.0126819","rho":"-0.00332409","vanna":"-0.0000961846","volga":"0.000163568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0913","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-102-C","mark_price":"0.03949534","mark_iv":"1.02454","delta":"0.01264","greeks":{"delta":"0.01264","gamma":"0.00349965","vega":"0.00297778","theta":"-0.0301801","rho":"-0.00000551329","vanna":"-0.0000888776","volga":"0.000153396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0804","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-102-P","mark_price":"24.80963727","mark_iv":"1.02454","delta":"-0.98862","greeks":{"delta":"-0.98862","gamma":"0.00349965","vega":"0.00297778","theta":"-0.0110637","rho":"-0.00346326","vanna":"-0.0000888776","volga":"0.000153396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0877","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-102_5-C","mark_price":"0.03811474","mark_iv":"1.03514","delta":"0.01213","greeks":{"delta":"0.01213","gamma":"0.00334286","vega":"0.0028738","theta":"-0.0294237","rho":"-0.00000532057","vanna":"-0.0000855106","volga":"0.000148629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.055","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-102_5-P","mark_price":"25.30825668","mark_iv":"1.03514","delta":"-0.98913","greeks":{"delta":"-0.98913","gamma":"0.00334286","vega":"0.0028738","theta":"-0.0103074","rho":"-0.00353287","vanna":"-0.0000855106","volga":"0.000148629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0856","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-103-C","mark_price":"0.03680903","mark_iv":"1.04567","delta":"0.01165","greeks":{"delta":"0.01165","gamma":"0.00319557","vega":"0.00277513","theta":"-0.0286992","rho":"-0.0000051383","vanna":"-0.0000823174","volga":"0.00014406"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0345","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-103-P","mark_price":"25.80695096","mark_iv":"1.04567","delta":"-0.98961","greeks":{"delta":"-0.98961","gamma":"0.00319557","vega":"0.00277513","theta":"-0.00958285","rho":"-0.00360248","vanna":"-0.0000823174","volga":"0.00014406"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0843","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-104-C","mark_price":"0.03440032","mark_iv":"1.06654","delta":"0.01077","greeks":{"delta":"0.01077","gamma":"0.00292668","vega":"0.00259234","theta":"-0.0273376","rho":"-0.00000480206","vanna":"-0.0000764085","volga":"0.000135477"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0128","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-104-P","mark_price":"26.80454226","mark_iv":"1.06654","delta":"-0.99049","greeks":{"delta":"-0.99049","gamma":"0.00292668","vega":"0.00259234","theta":"-0.00822131","rho":"-0.00374174","vanna":"-0.0000764085","volga":"0.000135477"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.081","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-105-C","mark_price":"0.03222902","mark_iv":"1.08714","delta":"0.00999","greeks":{"delta":"0.00999","gamma":"0.00268786","vega":"0.00242679","theta":"-0.0260806","rho":"-0.00000449896","vanna":"-0.0000710698","volga":"0.000127575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.062","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-105-P","mark_price":"27.80237096","mark_iv":"1.08714","delta":"-0.99127","greeks":{"delta":"-0.99127","gamma":"0.00268786","vega":"0.00242679","theta":"-0.00696432","rho":"-0.00388103","vanna":"-0.0000710698","volga":"0.000127575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0779","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-106-C","mark_price":"0.0302624","mark_iv":"1.10747","delta":"0.00928","greeks":{"delta":"0.00928","gamma":"0.00247492","vega":"0.00227632","theta":"-0.0249159","rho":"-0.00000422443","vanna":"-0.000066232","volga":"0.000120288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1143","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-106-P","mark_price":"28.80040434","mark_iv":"1.10747","delta":"-0.99198","greeks":{"delta":"-0.99198","gamma":"0.00247492","vega":"0.00227632","theta":"-0.00579957","rho":"-0.00402035","vanna":"-0.000066232","volga":"0.000120288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0751","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-107-C","mark_price":"0.02847275","mark_iv":"1.12752","delta":"0.00865","greeks":{"delta":"0.00865","gamma":"0.0022843","vega":"0.00213903","theta":"-0.0238325","rho":"-0.00000397461","vanna":"-0.0000618353","volga":"0.000113556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1662","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-107-P","mark_price":"29.79861468","mark_iv":"1.12752","delta":"-0.99262","greeks":{"delta":"-0.99262","gamma":"0.0022843","vega":"0.00213903","theta":"-0.00471619","rho":"-0.00415969","vanna":"-0.0000618353","volga":"0.000113556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0723","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-108-C","mark_price":"0.02683778","mark_iv":"1.14728","delta":"0.00807","greeks":{"delta":"0.00807","gamma":"0.00211308","vega":"0.00201338","theta":"-0.0228218","rho":"-0.00000374638","vanna":"-0.0000578288","volga":"0.000107327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2205","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-108-P","mark_price":"30.79697971","mark_iv":"1.14728","delta":"-0.99319","greeks":{"delta":"-0.99319","gamma":"0.00211308","vega":"0.00201338","theta":"-0.00370547","rho":"-0.00429906","vanna":"-0.0000578288","volga":"0.000107327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0695","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-110-C","mark_price":"0.02395932","mark_iv":"1.18597","delta":"0.00707","greeks":{"delta":"0.00707","gamma":"0.00181924","vega":"0.00179186","theta":"-0.020989","rho":"-0.00000334456","vanna":"-0.0000508166","volga":"0.0000961923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.336","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-110-P","mark_price":"32.79410126","mark_iv":"1.18597","delta":"-0.99419","greeks":{"delta":"-0.99419","gamma":"0.00181924","vega":"0.00179186","theta":"-0.00187272","rho":"-0.00457784","vanna":"-0.0000508166","volga":"0.0000961923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0655","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-112-C","mark_price":"0.02150732","mark_iv":"1.22353","delta":"0.00623","greeks":{"delta":"0.00623","gamma":"0.0015777","vega":"0.00160317","theta":"-0.019368","rho":"-0.00000300228","vanna":"-0.0000449081","volga":"0.0000865643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4639","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-112-P","mark_price":"34.79164926","mark_iv":"1.22353","delta":"-0.99503","greeks":{"delta":"-0.99503","gamma":"0.0015777","vega":"0.00160317","theta":"-0.000251665","rho":"-0.00485669","vanna":"-0.0000449081","volga":"0.0000865643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0612","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-114-C","mark_price":"0.01930416","mark_iv":"1.25936","delta":"0.00551","greeks":{"delta":"0.00551","gamma":"0.00137294","vega":"0.00143596","theta":"-0.0178512","rho":"-0.00000269473","vanna":"-0.0000397885","volga":"0.0000780367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5873","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-114-P","mark_price":"36.7894461","mark_iv":"1.25936","delta":"-0.99576","greeks":{"delta":"-0.99576","gamma":"0.00137294","vega":"0.00143596","theta":"0.0012651","rho":"-0.00513556","vanna":"-0.0000397885","volga":"0.0000780367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0577","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-115-C","mark_price":"0.01835639","mark_iv":"1.27715","delta":"0.00519","greeks":{"delta":"0.00519","gamma":"0.00128526","vega":"0.00136325","theta":"-0.0171847","rho":"-0.00000256243","vanna":"-0.0000375581","volga":"0.0000742519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.6497","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-115-P","mark_price":"37.78849833","mark_iv":"1.27715","delta":"-0.99607","greeks":{"delta":"-0.99607","gamma":"0.00128526","vega":"0.00136325","theta":"0.00193157","rho":"-0.00527503","vanna":"-0.0000375581","volga":"0.0000742519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0563","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-116-C","mark_price":"0.01747122","mark_iv":"1.29469","delta":"0.0049","greeks":{"delta":"0.0049","gamma":"0.00120479","vega":"0.00129544","theta":"-0.0165523","rho":"-0.00000243887","vanna":"-0.0000354906","volga":"0.0000707074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.72","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-116-P","mark_price":"38.78761316","mark_iv":"1.29469","delta":"-0.99636","greeks":{"delta":"-0.99636","gamma":"0.00120479","vega":"0.00129544","theta":"0.00256404","rho":"-0.0054145","vanna":"-0.0000354906","volga":"0.0000707074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0548","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-120-C","mark_price":"0.01445139","mark_iv":"1.36227","delta":"0.00394","greeks":{"delta":"0.00394","gamma":"0.000941439","vega":"0.00106511","theta":"-0.0143139","rho":"-0.00000201732","vanna":"-0.0000285712","volga":"0.0000585684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.0159","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-120-P","mark_price":"42.78459333","mark_iv":"1.36227","delta":"-0.99732","greeks":{"delta":"-0.99732","gamma":"0.000941439","vega":"0.00106511","theta":"0.00480242","rho":"-0.00597245","vanna":"-0.0000285712","volga":"0.0000585684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0495","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-125-C","mark_price":"0.01156716","mark_iv":"1.44135","delta":"0.00305","greeks":{"delta":"0.00305","gamma":"0.000707661","vega":"0.000847098","theta":"-0.0120399","rho":"-0.0000016147","vanna":"-0.0000221939","volga":"0.0000469475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.4392","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-125-P","mark_price":"47.7817091","mark_iv":"1.44135","delta":"-0.99821","greeks":{"delta":"-0.99821","gamma":"0.000707661","vega":"0.000847098","theta":"0.00707644","rho":"-0.00667001","vanna":"-0.0000221939","volga":"0.0000469475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0438","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-150-C","mark_price":"0.00435509","mark_iv":"1.76357","delta":"0.00103","greeks":{"delta":"0.00103","gamma":"0.000215299","vega":"0.000315338","theta":"-0.00547703","rho":"-0.000000607942","vanna":"-0.00000762716","volga":"0.0000181303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"3.3521","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-150-P","mark_price":"72.77449703","mark_iv":"1.76357","delta":"-1.00023","greeks":{"delta":"-1.00023","gamma":"0.000215299","vega":"0.000315338","theta":"0.0136393","rho":"-0.0101588","vanna":"-0.00000762716","volga":"0.0000181303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-50-C","mark_price":"27.23785783","mark_iv":"1.32547","delta":"0.9991","greeks":{"delta":"0.9991","gamma":"0.000562427","vega":"0.000619122","theta":"-0.0271281","rho":"-0.00380223","vanna":"0.0000163378","volga":"0.0000359717"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0684","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-50-P","mark_price":"0.00799977","mark_iv":"1.32547","delta":"-0.00216","greeks":{"delta":"-0.00216","gamma":"0.000562427","vega":"0.000619122","theta":"-0.00801181","rho":"-0.00000111672","vanna":"0.0000163378","volga":"0.0000359717"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1407","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-60-C","mark_price":"17.26752868","mark_iv":"0.9696","delta":"0.98936","greeks":{"delta":"0.98936","gamma":"0.00350931","vega":"0.00282589","theta":"-0.0457773","rho":"-0.00241043","vanna":"0.0000810999","volga":"0.000141428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1037","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-60-P","mark_price":"0.03767062","mark_iv":"0.9696","delta":"-0.0119","greeks":{"delta":"-0.0119","gamma":"0.00350931","vega":"0.00282589","theta":"-0.026661","rho":"-0.00000525857","vanna":"0.0000810999","volga":"0.000141428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0216","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-62-C","mark_price":"15.28334984","mark_iv":"0.90321","delta":"0.98388","greeks":{"delta":"0.98388","gamma":"0.00522032","vega":"0.00391585","theta":"-0.0534922","rho":"-0.00213346","vanna":"0.000112696","volga":"0.000183558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1159","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-62-P","mark_price":"0.05349178","mark_iv":"0.90321","delta":"-0.01738","greeks":{"delta":"-0.01738","gamma":"0.00522032","vega":"0.00391585","theta":"-0.0343759","rho":"-0.0000074671","vanna":"0.000112696","volga":"0.000183558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0842","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-64-C","mark_price":"13.30810544","mark_iv":"0.83971","delta":"0.97526","greeks":{"delta":"0.97526","gamma":"0.00789575","vega":"0.00550635","theta":"-0.0639936","rho":"-0.00185772","vanna":"0.000156798","volga":"0.00023506"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1303","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-64-P","mark_price":"0.07824738","mark_iv":"0.83971","delta":"-0.02601","greeks":{"delta":"-0.02601","gamma":"0.00789575","vega":"0.00550635","theta":"-0.0448773","rho":"-0.0000109228","vanna":"0.000156798","volga":"0.00023506"},"last_traded_price":"","bid":"0.03","bid_size":"10","bid_iv":"0.72511","ask":"0.124","ask_size":"10","ask_iv":"0.91035","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1587","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-65-C","mark_price":"12.32580424","mark_iv":"0.80936","delta":"0.96911","greeks":{"delta":"0.96911","gamma":"0.00977077","vega":"0.00656768","theta":"-0.0706661","rho":"-0.0017206","vanna":"0.000184636","volga":"0.00026356"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1384","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-65-P","mark_price":"0.09594618","mark_iv":"0.80936","delta":"-0.03215","greeks":{"delta":"-0.03215","gamma":"0.00977077","vega":"0.00656768","theta":"-0.0515498","rho":"-0.0000133935","vanna":"0.000184636","volga":"0.00026356"},"last_traded_price":"","bid":"0.046","bid_size":"10","bid_iv":"0.71715","ask":"0.141","ask_size":"10","ask_iv":"0.8705","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1997","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-66-C","mark_price":"11.34873517","mark_iv":"0.78015","delta":"0.96122","greeks":{"delta":"0.96122","gamma":"0.0121335","vega":"0.0078615","theta":"-0.078538","rho":"-0.00158421","vanna":"0.000216689","volga":"0.000292625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1489","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-66-P","mark_price":"0.1188771","mark_iv":"0.78015","delta":"-0.04004","greeks":{"delta":"-0.04004","gamma":"0.0121335","vega":"0.0078615","theta":"-0.0594217","rho":"-0.0000165945","vanna":"0.000216689","volga":"0.000292625"},"last_traded_price":"","bid":"0.066","bid_size":"10","bid_iv":"0.70342","ask":"0.163","ask_size":"10","ask_iv":"0.83281","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2423","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-68-C","mark_price":"9.41867463","mark_iv":"0.72596","delta":"0.93778","greeks":{"delta":"0.93778","gamma":"0.0188224","vega":"0.0113481","theta":"-0.098748","rho":"-0.00131479","vanna":"0.000292047","volga":"0.000343934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1723","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-68-P","mark_price":"0.18881657","mark_iv":"0.72596","delta":"-0.06348","greeks":{"delta":"-0.06348","gamma":"0.0188224","vega":"0.0113481","theta":"-0.0796317","rho":"-0.0000263576","vanna":"0.000292047","volga":"0.000343934"},"last_traded_price":"","bid":"0.129","bid_size":"10","bid_iv":"0.66072","ask":"0.246","ask_size":"10","ask_iv":"0.76487","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3407","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-69-C","mark_price":"8.47179698","mark_iv":"0.70128","delta":"0.92061","greeks":{"delta":"0.92061","gamma":"0.0234127","vega":"0.0136358","theta":"-0.111415","rho":"-0.00118261","vanna":"0.000332385","volga":"0.000359281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1855","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-69-P","mark_price":"0.24193892","mark_iv":"0.70128","delta":"-0.08065","greeks":{"delta":"-0.08065","gamma":"0.0234127","vega":"0.0136358","theta":"-0.0922989","rho":"-0.0000337731","vanna":"0.000332385","volga":"0.000359281"},"last_traded_price":"","bid":"0.19","bid_size":"10","bid_iv":"0.65492","ask":"0.3","ask_size":"10","ask_iv":"0.73511","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3851","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-70-C","mark_price":"7.54328127","mark_iv":"0.67865","delta":"0.89836","greeks":{"delta":"0.89836","gamma":"0.028983","vega":"0.0163353","theta":"-0.125941","rho":"-0.00105299","vanna":"0.000370034","volga":"0.000361319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2025","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-70-P","mark_price":"0.31342321","mark_iv":"0.67865","delta":"-0.1029","greeks":{"delta":"-0.1029","gamma":"0.028983","vega":"0.0163353","theta":"-0.106824","rho":"-0.0000437518","vanna":"0.000370034","volga":"0.000361319"},"last_traded_price":"","bid":"0.253","bid_size":"10","bid_iv":"0.63623","ask":"0.372","ask_size":"10","ask_iv":"0.70912","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4347","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-71-C","mark_price":"6.63917218","mark_iv":"0.65806","delta":"0.86988","greeks":{"delta":"0.86988","gamma":"0.0355487","vega":"0.019428","theta":"-0.142067","rho":"-0.000926785","vanna":"0.000399176","volga":"0.000345039"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2206","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-71-P","mark_price":"0.40931412","mark_iv":"0.65806","delta":"-0.13139","greeks":{"delta":"-0.13139","gamma":"0.0355487","vega":"0.019428","theta":"-0.122951","rho":"-0.0000571376","vanna":"0.000399176","volga":"0.000345039"},"last_traded_price":"","bid":"0.343","bid_size":"10","bid_iv":"0.62682","ask":"0.465","ask_size":"10","ask_iv":"0.69024","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4719","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-72-C","mark_price":"5.76785291","mark_iv":"0.63989","delta":"0.83385","greeks":{"delta":"0.83385","gamma":"0.0429885","vega":"0.0228452","theta":"-0.159373","rho":"-0.000805154","vanna":"0.000411804","volga":"0.000306608"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2402","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-72-P","mark_price":"0.53799485","mark_iv":"0.63989","delta":"-0.16741","greeks":{"delta":"-0.16741","gamma":"0.0429885","vega":"0.0228452","theta":"-0.140257","rho":"-0.0000751005","vanna":"0.000411804","volga":"0.000306608"},"last_traded_price":"","bid":"0.471","bid_size":"10","bid_iv":"0.61589","ask":"0.593","ask_size":"10","ask_iv":"0.66976","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5051","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-72_5-C","mark_price":"5.34751601","mark_iv":"0.63178","delta":"0.81268","greeks":{"delta":"0.81268","gamma":"0.0469389","vega":"0.0246284","theta":"-0.168206","rho":"-0.000746478","vanna":"0.000409049","volga":"0.000278911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2505","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-72_5-P","mark_price":"0.61765795","mark_iv":"0.63178","delta":"-0.18859","greeks":{"delta":"-0.18859","gamma":"0.0469389","vega":"0.0246284","theta":"-0.14909","rho":"-0.000086221","vanna":"0.000409049","volga":"0.000278911"},"last_traded_price":"","bid":"0.544","bid_size":"10","bid_iv":"0.60611","ask":"0.689","ask_size":"10","ask_iv":"0.66523","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5174","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-73-C","mark_price":"4.93919722","mark_iv":"0.62435","delta":"0.78927","greeks":{"delta":"0.78927","gamma":"0.0509594","vega":"0.0264237","theta":"-0.176965","rho":"-0.000689479","vanna":"0.000398729","volga":"0.000246181"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2627","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-73-P","mark_price":"0.70933916","mark_iv":"0.62435","delta":"-0.21199","greeks":{"delta":"-0.21199","gamma":"0.0509594","vega":"0.0264237","theta":"-0.157848","rho":"-0.0000990191","vanna":"0.000398729","volga":"0.000246181"},"last_traded_price":"","bid":"0.64","bid_size":"10","bid_iv":"0.60469","ask":"0.768","ask_size":"10","ask_iv":"0.65345","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5279","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-74-C","mark_price":"4.16431805","mark_iv":"0.61165","delta":"0.7357","greeks":{"delta":"0.7357","gamma":"0.0588626","vega":"0.0299006","theta":"-0.193516","rho":"-0.000581311","vanna":"0.000351772","volga":"0.000170205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2876","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-74-P","mark_price":"0.93445999","mark_iv":"0.61165","delta":"-0.26557","greeks":{"delta":"-0.26557","gamma":"0.0588626","vega":"0.0299006","theta":"-0.1744","rho":"-0.000130444","vanna":"0.000351772","volga":"0.000170205"},"last_traded_price":"","bid":"0.86","bid_size":"10","bid_iv":"0.58507","ask":"1.029","ask_size":"10","ask_iv":"0.64146","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5379","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-75-C","mark_price":"3.4545468","mark_iv":"0.60192","delta":"0.6736","greeks":{"delta":"0.6736","gamma":"0.0658805","vega":"0.0329334","theta":"-0.207392","rho":"-0.000482232","vanna":"0.000267007","volga":"0.0000921681"},"last_traded_price":"","bid":"3.303","bid_size":"10","bid_iv":"0.55066","ask":"3.723","ask_size":"10","ask_iv":"0.67802","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3124","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-75-P","mark_price":"1.22468873","mark_iv":"0.60192","delta":"-0.32766","greeks":{"delta":"-0.32766","gamma":"0.0658805","vega":"0.0329334","theta":"-0.188276","rho":"-0.000170958","vanna":"0.000267007","volga":"0.0000921681"},"last_traded_price":"","bid":"1.158","bid_size":"10","bid_iv":"0.58098","ask":"1.301","ask_size":"10","ask_iv":"0.62437","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5372","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-76-C","mark_price":"2.81990676","mark_iv":"0.59528","delta":"0.60464","greeks":{"delta":"0.60464","gamma":"0.0711211","vega":"0.035161","theta":"-0.216942","rho":"-0.00039364","vanna":"0.000147853","volga":"0.0000300397"},"last_traded_price":"","bid":"2.668","bid_size":"10","bid_iv":"0.5528","ask":"3.04","ask_size":"10","ask_iv":"0.65849","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3399","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-76-P","mark_price":"1.59004869","mark_iv":"0.59528","delta":"-0.39662","greeks":{"delta":"-0.39662","gamma":"0.0711211","vega":"0.035161","theta":"-0.197826","rho":"-0.00022196","vanna":"0.000147853","volga":"0.0000300397"},"last_traded_price":"2.463","bid":"1.507","bid_size":"10","bid_iv":"0.57093","ask":"1.679","ask_size":"10","ask_iv":"0.61983","volume_24h":"385.8244656","total_volume":"385.8244656","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.5256","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-77-C","mark_price":"2.26741302","mark_iv":"0.59177","delta":"0.53159","greeks":{"delta":"0.53159","gamma":"0.0738461","vega":"0.0362928","theta":"-0.220908","rho":"-0.000316516","vanna":"0.00000610116","volga":"0.00000036514"},"last_traded_price":"","bid":"2.166","bid_size":"10","bid_iv":"0.56449","ask":"2.452","ask_size":"10","ask_iv":"0.64327","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3682","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-77-P","mark_price":"2.03755495","mark_iv":"0.59177","delta":"-0.46967","greeks":{"delta":"-0.46967","gamma":"0.0738461","vega":"0.0362928","theta":"-0.201792","rho":"-0.000284429","vanna":"0.00000610116","volga":"0.00000036514"},"last_traded_price":"2.434","bid":"1.905","bid_size":"10","bid_iv":"0.56489","ask":"2.165","ask_size":"10","ask_iv":"0.63642","volume_24h":"0","total_volume":"7777.680071","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"200","funding_rate":"","price_change_rate_24h":"0.5013","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-77_5-C","mark_price":"2.02297941","mark_iv":"0.59118","delta":"0.49461","greeks":{"delta":"0.49461","gamma":"0.074134","vega":"0.0363981","theta":"-0.220603","rho":"-0.000282395","vanna":"-0.0000677807","volga":"0.000000787735"},"last_traded_price":"","bid":"1.941","bid_size":"10","bid_iv":"0.56926","ask":"2.189","ask_size":"10","ask_iv":"0.63738","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3824","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-77_5-P","mark_price":"2.29312135","mark_iv":"0.59118","delta":"-0.50665","greeks":{"delta":"-0.50665","gamma":"0.074134","vega":"0.0363981","theta":"-0.201487","rho":"-0.000320105","vanna":"-0.0000677807","volga":"0.000000787735"},"last_traded_price":"","bid":"2.143","bid_size":"10","bid_iv":"0.56045","ask":"2.431","ask_size":"10","ask_iv":"0.63934","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4883","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-78-C","mark_price":"1.79967523","mark_iv":"0.59136","delta":"0.45794","greeks":{"delta":"0.45794","gamma":"0.0736962","vega":"0.0361941","theta":"-0.218783","rho":"-0.000251223","vanna":"-0.000140412","volga":"0.0000115975"},"last_traded_price":"","bid":"1.722","bid_size":"10","bid_iv":"0.56884","ask":"1.955","ask_size":"10","ask_iv":"0.63317","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3959","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-78-P","mark_price":"2.56981717","mark_iv":"0.59136","delta":"-0.54332","greeks":{"delta":"-0.54332","gamma":"0.0736962","vega":"0.0361941","theta":"-0.199667","rho":"-0.00035873","vanna":"-0.000140412","volga":"0.0000115975"},"last_traded_price":"1.291","bid":"2.413","bid_size":"10","bid_iv":"0.5506","ask":"2.727","ask_size":"10","ask_iv":"0.63725","volume_24h":"0","total_volume":"81.93116015","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.477","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-79-C","mark_price":"1.41440951","mark_iv":"0.59397","delta":"0.38723","greeks":{"delta":"0.38723","gamma":"0.0708","vega":"0.0349251","theta":"-0.210963","rho":"-0.000197442","vanna":"-0.000272917","volga":"0.0000605909"},"last_traded_price":"","bid":"1.347","bid_size":"10","bid_iv":"0.57408","ask":"1.533","ask_size":"10","ask_iv":"0.62726","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4211","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-79-P","mark_price":"3.18455145","mark_iv":"0.59397","delta":"-0.61404","greeks":{"delta":"-0.61404","gamma":"0.0708","vega":"0.0349251","theta":"-0.191847","rho":"-0.000444542","vanna":"-0.000272917","volga":"0.0000605909"},"last_traded_price":"3.25","bid":"3.026","bid_size":"10","bid_iv":"0.55455","ask":"3.387","ask_size":"10","ask_iv":"0.65724","volume_24h":"0","total_volume":"7777.680071","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"200","funding_rate":"","price_change_rate_24h":"0.442","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-80-C","mark_price":"1.10494638","mark_iv":"0.59945","delta":"0.32239","greeks":{"delta":"0.32239","gamma":"0.0657137","vega":"0.0327149","theta":"-0.198601","rho":"-0.000154243","vanna":"-0.000377117","volga":"0.000134434"},"last_traded_price":"1.237","bid":"1.055","bid_size":"10","bid_iv":"0.58553","ask":"1.197","ask_size":"10","ask_iv":"0.62886","volume_24h":"0","total_volume":"6232.3695308","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"80","funding_rate":"","price_change_rate_24h":"-0.4428","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-80-P","mark_price":"3.87508832","mark_iv":"0.59945","delta":"-0.67887","greeks":{"delta":"-0.67887","gamma":"0.0657137","vega":"0.0327149","theta":"-0.179484","rho":"-0.000540937","vanna":"-0.000377117","volga":"0.000134434"},"last_traded_price":"3.23","bid":"3.694","bid_size":"10","bid_iv":"0.5562","ask":"4.098","ask_size":"10","ask_iv":"0.67796","volume_24h":"0","total_volume":"3652.57169955","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"90","funding_rate":"","price_change_rate_24h":"0.4077","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-81-C","mark_price":"0.86162349","mark_iv":"0.60759","delta":"0.26532","greeks":{"delta":"0.26532","gamma":"0.0592269","vega":"0.0298864","theta":"-0.183262","rho":"-0.000120277","vanna":"-0.000446295","volga":"0.000216201"},"last_traded_price":"","bid":"0.814","bid_size":"10","bid_iv":"0.59282","ask":"0.944","ask_size":"10","ask_iv":"0.63618","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4625","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-81-P","mark_price":"4.63176542","mark_iv":"0.60759","delta":"-0.73594","greeks":{"delta":"-0.73594","gamma":"0.0592269","vega":"0.0298864","theta":"-0.164146","rho":"-0.000646564","vanna":"-0.000446295","volga":"0.000216201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3763","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-82-C","mark_price":"0.67343319","mark_iv":"0.61818","delta":"0.21678","greeks":{"delta":"0.21678","gamma":"0.0521413","vega":"0.0267694","theta":"-0.166531","rho":"-0.0000940068","vanna":"-0.000481185","volga":"0.000291003"},"last_traded_price":"1.152","bid":"0.628","bid_size":"10","bid_iv":"0.59265","ask":"0.755","ask_size":"10","ask_iv":"0.63945","last_iv":"0.77495","volume_24h":"0","total_volume":"78.4658043","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.4779","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-82-P","mark_price":"5.44357512","mark_iv":"0.61818","delta":"-0.78449","greeks":{"delta":"-0.78449","gamma":"0.0521413","vega":"0.0267694","theta":"-0.147415","rho":"-0.000759887","vanna":"-0.000481185","volga":"0.000291003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3415","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-82_5-C","mark_price":"0.5965823","mark_iv":"0.62431","delta":"0.19568","greeks":{"delta":"0.19568","gamma":"0.048586","vega":"0.0251914","theta":"-0.158072","rho":"-0.000083279","vanna":"-0.000487465","volga":"0.000322622"},"last_traded_price":"","bid":"0.537","bid_size":"10","bid_iv":"0.59588","ask":"0.673","ask_size":"10","ask_iv":"0.64945","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4823","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-82_5-P","mark_price":"5.86672424","mark_iv":"0.62431","delta":"-0.80558","greeks":{"delta":"-0.80558","gamma":"0.048586","vega":"0.0251914","theta":"-0.138955","rho":"-0.000818956","vanna":"-0.000487465","volga":"0.000322622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3257","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-83-C","mark_price":"0.52950994","mark_iv":"0.63095","delta":"0.17659","greeks":{"delta":"0.17659","gamma":"0.0451093","vega":"0.0236376","theta":"-0.149728","rho":"-0.0000739161","vanna":"-0.000487565","volga":"0.000349479"},"last_traded_price":"","bid":"0.465","bid_size":"10","bid_iv":"0.60267","ask":"0.595","ask_size":"10","ask_iv":"0.6577","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4876","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-83-P","mark_price":"6.29965188","mark_iv":"0.63095","delta":"-0.82467","greeks":{"delta":"-0.82467","gamma":"0.0451093","vega":"0.0236376","theta":"-0.130612","rho":"-0.00087939","vanna":"-0.000487565","volga":"0.000349479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3131","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-84-C","mark_price":"0.42010044","mark_iv":"0.64565","delta":"0.14398","greeks":{"delta":"0.14398","gamma":"0.038568","vega":"0.0206805","theta":"-0.133778","rho":"-0.0000586433","vanna":"-0.000473286","volga":"0.000388212"},"last_traded_price":"","bid":"0.361","bid_size":"10","bid_iv":"0.61044","ask":"0.478","ask_size":"10","ask_iv":"0.66681","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4963","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-84-P","mark_price":"7.19024238","mark_iv":"0.64565","delta":"-0.85729","greeks":{"delta":"-0.85729","gamma":"0.038568","vega":"0.0206805","theta":"-0.114662","rho":"-0.00100371","vanna":"-0.000473286","volga":"0.000388212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2834","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-85-C","mark_price":"0.33703558","mark_iv":"0.662","delta":"0.11785","greeks":{"delta":"0.11785","gamma":"0.0327495","vega":"0.0180053","theta":"-0.119218","rho":"-0.000047048","vanna":"-0.000445986","volga":"0.000408177"},"last_traded_price":"0.602","bid":"0.27","bid_size":"10","bid_iv":"0.61698","ask":"0.393","ask_size":"10","ask_iv":"0.68561","volume_24h":"0","total_volume":"5216.06312855","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"90","funding_rate":"","price_change_rate_24h":"-0.4991","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-85-P","mark_price":"8.10717752","mark_iv":"0.662","delta":"-0.88341","greeks":{"delta":"-0.88341","gamma":"0.0327495","vega":"0.0180053","theta":"-0.100102","rho":"-0.00113171","vanna":"-0.000445986","volga":"0.000408177"},"last_traded_price":"3.236","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4806.48722785","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"110","funding_rate":"","price_change_rate_24h":"0.2585","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-86-C","mark_price":"0.27380187","mark_iv":"0.67975","delta":"0.09707","greeks":{"delta":"0.09707","gamma":"0.0277302","vega":"0.0156547","theta":"-0.106279","rho":"-0.0000382209","vanna":"-0.000411866","volga":"0.000412709"},"last_traded_price":"","bid":"0.205","bid_size":"10","bid_iv":"0.63415","ask":"0.324","ask_size":"10","ask_iv":"0.71192","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4978","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-86-P","mark_price":"9.04394381","mark_iv":"0.67975","delta":"-0.90419","greeks":{"delta":"-0.90419","gamma":"0.0277302","vega":"0.0156547","theta":"-0.0871629","rho":"-0.00126248","vanna":"-0.000411866","volga":"0.000412709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2372","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-87-C","mark_price":"0.22514516","mark_iv":"0.69851","delta":"0.08054","greeks":{"delta":"0.08054","gamma":"0.0234806","vega":"0.0136214","theta":"-0.094908","rho":"-0.0000314288","vanna":"-0.000375351","volga":"0.000405942"},"last_traded_price":"","bid":"0.159","bid_size":"10","bid_iv":"0.6437","ask":"0.27","ask_size":"10","ask_iv":"0.72768","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4913","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-87-P","mark_price":"9.9952871","mark_iv":"0.69851","delta":"-0.92072","greeks":{"delta":"-0.92072","gamma":"0.0234806","vega":"0.0136214","theta":"-0.0757917","rho":"-0.00139528","vanna":"-0.000375351","volga":"0.000405942"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2169","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-87_5-C","mark_price":"0.20526514","mark_iv":"0.70834","delta":"0.07362","greeks":{"delta":"0.07362","gamma":"0.0216267","vega":"0.0127224","theta":"-0.0898399","rho":"-0.0000286537","vanna":"-0.000357136","volga":"0.000399431"},"last_traded_price":"","bid":"0.139","bid_size":"10","bid_iv":"0.64893","ask":"0.247","ask_size":"10","ask_iv":"0.73725","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4877","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-87_5-P","mark_price":"10.47540708","mark_iv":"0.70834","delta":"-0.92764","greeks":{"delta":"-0.92764","gamma":"0.0216267","vega":"0.0127224","theta":"-0.0707236","rho":"-0.0014623","vanna":"-0.000357136","volga":"0.000399431"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2078","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-88-C","mark_price":"0.18775484","mark_iv":"0.71837","delta":"0.06745","greeks":{"delta":"0.06745","gamma":"0.0199366","vega":"0.0118943","theta":"-0.0851375","rho":"-0.0000262093","vanna":"-0.000339289","volga":"0.000391429"},"last_traded_price":"","bid":"0.118","bid_size":"10","bid_iv":"0.6534","ask":"0.223","ask_size":"10","ask_iv":"0.74762","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.483","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-88-P","mark_price":"10.95789678","mark_iv":"0.71837","delta":"-0.93381","greeks":{"delta":"-0.93381","gamma":"0.0199366","vega":"0.0118943","theta":"-0.0660212","rho":"-0.00152965","vanna":"-0.000339289","volga":"0.000391429"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2003","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-89-C","mark_price":"0.15860561","mark_iv":"0.739","delta":"0.05702","greeks":{"delta":"0.05702","gamma":"0.0169979","vega":"0.0104323","theta":"-0.0767436","rho":"-0.0000221403","vanna":"-0.000305327","volga":"0.000372327"},"last_traded_price":"","bid":"0.1","bid_size":"10","bid_iv":"0.66349","ask":"0.201","ask_size":"10","ask_iv":"0.76351","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4718","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-89-P","mark_price":"11.92874755","mark_iv":"0.739","delta":"-0.94425","greeks":{"delta":"-0.94425","gamma":"0.0169979","vega":"0.0104323","theta":"-0.0576273","rho":"-0.00166517","vanna":"-0.000305327","volga":"0.000372327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1856","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-90-C","mark_price":"0.13563156","mark_iv":"0.76023","delta":"0.04865","greeks":{"delta":"0.04865","gamma":"0.0145674","vega":"0.00919743","theta":"-0.0695446","rho":"-0.0000189333","vanna":"-0.000274261","volga":"0.000350896"},"last_traded_price":"","bid":"0.074","bid_size":"10","bid_iv":"0.67382","ask":"0.171","ask_size":"10","ask_iv":"0.78757","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.456","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-90-P","mark_price":"12.9057735","mark_iv":"0.76023","delta":"-0.95262","greeks":{"delta":"-0.95262","gamma":"0.0145674","vega":"0.00919743","theta":"-0.0504283","rho":"-0.00180156","vanna":"-0.000274261","volga":"0.000350896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1721","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-91-C","mark_price":"0.11731667","mark_iv":"0.78191","delta":"0.04188","greeks":{"delta":"0.04188","gamma":"0.0125563","vega":"0.00815377","theta":"-0.0633643","rho":"-0.0000163766","vanna":"-0.000246355","volga":"0.000328701"},"last_traded_price":"","bid":"0.052","bid_size":"10","bid_iv":"0.67743","ask":"0.149","ask_size":"10","ask_iv":"0.81269","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4386","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-91-P","mark_price":"13.88745861","mark_iv":"0.78191","delta":"-0.95938","greeks":{"delta":"-0.95938","gamma":"0.0125563","vega":"0.00815377","theta":"-0.0442479","rho":"-0.0019386","vanna":"-0.000246355","volga":"0.000328701"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1591","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-92-C","mark_price":"0.10254587","mark_iv":"0.80392","delta":"0.03637","greeks":{"delta":"0.03637","gamma":"0.0108879","vega":"0.00726936","theta":"-0.0580428","rho":"-0.0000143147","vanna":"-0.000221563","volga":"0.000306755"},"last_traded_price":"","bid":"0.035","bid_size":"10","bid_iv":"0.67994","ask":"0.13","ask_size":"10","ask_iv":"0.83942","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4166","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-92-P","mark_price":"14.87268781","mark_iv":"0.80392","delta":"-0.96489","greeks":{"delta":"-0.96489","gamma":"0.0108879","vega":"0.00726936","theta":"-0.0389265","rho":"-0.00207613","vanna":"-0.000221563","volga":"0.000306755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1487","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-92_5-C","mark_price":"0.09622274","mark_iv":"0.81501","delta":"0.034","greeks":{"delta":"0.034","gamma":"0.0101617","vega":"0.00687813","theta":"-0.0556597","rho":"-0.0000134321","vanna":"-0.000210273","volga":"0.000296081"},"last_traded_price":"","bid":"0.028","bid_size":"10","bid_iv":"0.67626","ask":"0.122","ask_size":"10","ask_iv":"0.84938","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4074","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-92_5-P","mark_price":"15.36636468","mark_iv":"0.81501","delta":"-0.96726","greeks":{"delta":"-0.96726","gamma":"0.0101617","vega":"0.00687813","theta":"-0.0365434","rho":"-0.00214504","vanna":"-0.000210273","volga":"0.000296081"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1448","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-93-C","mark_price":"0.09049471","mark_iv":"0.82614","delta":"0.03185","greeks":{"delta":"0.03185","gamma":"0.00949818","vega":"0.00651682","theta":"-0.0534408","rho":"-0.0000126325","vanna":"-0.000199676","volga":"0.000285676"},"last_traded_price":"","bid":"0.034","bid_size":"10","bid_iv":"0.71228","ask":"0.115","ask_size":"10","ask_iv":"0.86108","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3934","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-93-P","mark_price":"15.86063665","mark_iv":"0.82614","delta":"-0.96941","greeks":{"delta":"-0.96941","gamma":"0.00949818","vega":"0.00651682","theta":"-0.0343245","rho":"-0.00221404","vanna":"-0.000199676","volga":"0.000285676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1402","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-94-C","mark_price":"0.08055052","mark_iv":"0.84849","delta":"0.0281","greeks":{"delta":"0.0281","gamma":"0.00833476","vega":"0.00587326","theta":"-0.0494396","rho":"-0.0000112443","vanna":"-0.000180412","volga":"0.000265801"},"last_traded_price":"","bid":"0.015","bid_size":"10","bid_iv":"0.67444","ask":"0.106","ask_size":"10","ask_iv":"0.88871","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3693","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-94-P","mark_price":"16.85069245","mark_iv":"0.84849","delta":"-0.97317","greeks":{"delta":"-0.97317","gamma":"0.00833476","vega":"0.00587326","theta":"-0.0303233","rho":"-0.00235225","vanna":"-0.000180412","volga":"0.000265801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1318","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-95-C","mark_price":"0.07225589","mark_iv":"0.87088","delta":"0.02496","greeks":{"delta":"0.02496","gamma":"0.00735535","vega":"0.00531987","theta":"-0.0459408","rho":"-0.0000100864","vanna":"-0.00016347","volga":"0.000247287"},"last_traded_price":"1.993","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4806.48722785","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"110","funding_rate":"","price_change_rate_24h":"-0.3396","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-95-P","mark_price":"17.84239783","mark_iv":"0.87088","delta":"-0.9763","greeks":{"delta":"-0.9763","gamma":"0.00735535","vega":"0.00531987","theta":"-0.0268245","rho":"-0.00249068","vanna":"-0.00016347","volga":"0.000247287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1241","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-96-C","mark_price":"0.06526511","mark_iv":"0.89325","delta":"0.02231","greeks":{"delta":"0.02231","gamma":"0.00652596","vega":"0.00484123","theta":"-0.0428625","rho":"-0.00000911058","vanna":"-0.00014856","volga":"0.000230175"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3096","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-96-P","mark_price":"18.83540705","mark_iv":"0.89325","delta":"-0.97895","greeks":{"delta":"-0.97895","gamma":"0.00652596","vega":"0.00484123","theta":"-0.0237462","rho":"-0.0026293","vanna":"-0.00014856","volga":"0.000230175"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1175","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-97-C","mark_price":"0.05931514","mark_iv":"0.91554","delta":"0.02006","greeks":{"delta":"0.02006","gamma":"0.00581938","vega":"0.0044248","theta":"-0.0401372","rho":"-0.00000828","vanna":"-0.000135415","volga":"0.000214435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2771","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-97-P","mark_price":"19.82945708","mark_iv":"0.91554","delta":"-0.9812","greeks":{"delta":"-0.9812","gamma":"0.00581938","vega":"0.0044248","theta":"-0.0210209","rho":"-0.00276806","vanna":"-0.000135415","volga":"0.000214435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1113","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-97_5-C","mark_price":"0.05666618","mark_iv":"0.92664","delta":"0.01906","greeks":{"delta":"0.01906","gamma":"0.0055052","vega":"0.00423668","theta":"-0.0388897","rho":"-0.00000791023","vanna":"-0.00012943","volga":"0.000207059"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2593","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-97_5-P","mark_price":"20.32680812","mark_iv":"0.92664","delta":"-0.9822","greeks":{"delta":"-0.9822","gamma":"0.0055052","vega":"0.00423668","theta":"-0.0197734","rho":"-0.00283749","vanna":"-0.00012943","volga":"0.000207059"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1085","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-98-C","mark_price":"0.05420493","mark_iv":"0.93771","delta":"0.01813","greeks":{"delta":"0.01813","gamma":"0.00521387","vega":"0.00406041","theta":"-0.03771","rho":"-0.00000756665","vanna":"-0.000123799","volga":"0.000199997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2414","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-98-P","mark_price":"20.82434687","mark_iv":"0.93771","delta":"-0.98313","greeks":{"delta":"-0.98313","gamma":"0.00521387","vega":"0.00406041","theta":"-0.0185937","rho":"-0.00290694","vanna":"-0.000123799","volga":"0.000199997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1058","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-99-C","mark_price":"0.04977756","mark_iv":"0.95973","delta":"0.01647","greeks":{"delta":"0.01647","gamma":"0.00469192","vega":"0.0037397","theta":"-0.035535","rho":"-0.00000694862","vanna":"-0.000113503","volga":"0.000186772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2041","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-13NOV26-99-P","mark_price":"21.8199195","mark_iv":"0.95973","delta":"-0.98479","greeks":{"delta":"-0.98479","gamma":"0.00469192","vega":"0.0037397","theta":"-0.0164187","rho":"-0.00304592","vanna":"-0.000113503","volga":"0.000186772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1007","future_funding_rate":"0.0000997","forward_rate":"0.090347","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-100-C","mark_price":"0.14840889","mark_iv":"0.75923","delta":"0.03669","greeks":{"delta":"0.03669","gamma":"0.00753691","vega":"0.0112813","theta":"-0.0359871","rho":"-0.0000491789","vanna":"-0.000371765","volga":"0.000513751"},"last_traded_price":"","bid":"0.081","bid_size":"10","bid_iv":"0.68914","ask":"0.18","ask_size":"10","ask_iv":"0.78662","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3267","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-100-P","mark_price":"22.82447467","mark_iv":"0.75923","delta":"-0.96579","greeks":{"delta":"-0.96579","gamma":"0.00753691","vega":"0.0112813","theta":"-0.0201417","rho":"-0.00756344","vanna":"-0.000371765","volga":"0.000513751"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.094","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-102-C","mark_price":"0.12433131","mark_iv":"0.78258","delta":"0.03061","greeks":{"delta":"0.03061","gamma":"0.00629924","vega":"0.00971871","theta":"-0.0319246","rho":"-0.0000412002","vanna":"-0.000324502","volga":"0.000468803"},"last_traded_price":"","bid":"0.07","bid_size":"10","bid_iv":"0.69992","ask":"0.167","ask_size":"10","ask_iv":"0.80401","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.318","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-102-P","mark_price":"24.80039709","mark_iv":"0.78258","delta":"-0.97187","greeks":{"delta":"-0.97187","gamma":"0.00629924","vega":"0.00971871","theta":"-0.0160792","rho":"-0.00821821","vanna":"-0.000324502","volga":"0.000468803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0866","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-102_5-C","mark_price":"0.11920744","mark_iv":"0.78842","delta":"0.02931","greeks":{"delta":"0.02931","gamma":"0.00603141","vega":"0.00937499","theta":"-0.0310186","rho":"-0.0000395023","vanna":"-0.000313817","volga":"0.000457997"},"last_traded_price":"","bid":"0.064","bid_size":"10","bid_iv":"0.70133","ask":"0.162","ask_size":"10","ask_iv":"0.81126","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3152","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-102_5-P","mark_price":"25.29527323","mark_iv":"0.78842","delta":"-0.97317","greeks":{"delta":"-0.97317","gamma":"0.00603141","vega":"0.00937499","theta":"-0.0151732","rho":"-0.0083822","vanna":"-0.000313817","volga":"0.000457997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0847","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-105-C","mark_price":"0.09753333","mark_iv":"0.81734","delta":"0.0238","greeks":{"delta":"0.0238","gamma":"0.00488868","vega":"0.00787746","theta":"-0.0269924","rho":"-0.00003232","vanna":"-0.000266244","volga":"0.000407019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2997","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-105-P","mark_price":"27.77359911","mark_iv":"0.81734","delta":"-0.97868","greeks":{"delta":"-0.97868","gamma":"0.00488868","vega":"0.00787746","theta":"-0.011147","rho":"-0.00920346","vanna":"-0.000266244","volga":"0.000407019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0768","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-107_5-C","mark_price":"0.08107968","mark_iv":"0.84583","delta":"0.01961","greeks":{"delta":"0.01961","gamma":"0.00401055","vega":"0.00668778","theta":"-0.0236943","rho":"-0.0000268677","vanna":"-0.000227251","volga":"0.000361597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.286","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-107_5-P","mark_price":"30.25714546","mark_iv":"0.84583","delta":"-0.98287","greeks":{"delta":"-0.98287","gamma":"0.00401055","vega":"0.00668778","theta":"-0.00784886","rho":"-0.0100264","vanna":"-0.000227251","volga":"0.000361597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0708","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-110-C","mark_price":"0.06829045","mark_iv":"0.87373","delta":"0.01636","greeks":{"delta":"0.01636","gamma":"0.00332604","vega":"0.00572926","theta":"-0.0209521","rho":"-0.0000226297","vanna":"-0.000195159","volga":"0.000321623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2748","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-110-P","mark_price":"32.74435623","mark_iv":"0.87373","delta":"-0.98613","greeks":{"delta":"-0.98613","gamma":"0.00332604","vega":"0.00572926","theta":"-0.00510666","rho":"-0.0108506","vanna":"-0.000195159","volga":"0.000321623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0653","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-115-C","mark_price":"0.05001442","mark_iv":"0.92749","delta":"0.01174","greeks":{"delta":"0.01174","gamma":"0.00235375","vega":"0.00430391","theta":"-0.0166874","rho":"-0.0000165735","vanna":"-0.000146515","volga":"0.000256141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2505","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-115-P","mark_price":"37.7260802","mark_iv":"0.92749","delta":"-0.99074","greeks":{"delta":"-0.99074","gamma":"0.00235375","vega":"0.00430391","theta":"-0.000841957","rho":"-0.0125015","vanna":"-0.000146515","volga":"0.000256141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0565","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-120-C","mark_price":"0.03786503","mark_iv":"0.97837","delta":"0.00871","greeks":{"delta":"0.00871","gamma":"0.00171996","vega":"0.00331753","theta":"-0.0135553","rho":"-0.0000125475","vanna":"-0.000112397","volga":"0.000206212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2267","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-120-P","mark_price":"42.71393082","mark_iv":"0.97837","delta":"-0.99377","greeks":{"delta":"-0.99377","gamma":"0.00171996","vega":"0.00331753","theta":"0.00229008","rho":"-0.0141543","vanna":"-0.000112397","volga":"0.000206212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0496","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-125-C","mark_price":"0.02939692","mark_iv":"1.02637","delta":"0.00664","greeks":{"delta":"0.00664","gamma":"0.00129012","vega":"0.00261053","theta":"-0.0111811","rho":"-0.00000974138","vanna":"-0.0000878507","volga":"0.000167867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2098","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-125-P","mark_price":"47.7054627","mark_iv":"1.02637","delta":"-0.99585","greeks":{"delta":"-0.99585","gamma":"0.00129012","vega":"0.00261053","theta":"0.00466432","rho":"-0.0158084","vanna":"-0.0000878507","volga":"0.000167867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0441","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-150-C","mark_price":"0.01045978","mark_iv":"1.22886","delta":"0.00219","greeks":{"delta":"0.00219","gamma":"0.000398946","vega":"0.00096652","theta":"-0.0049445","rho":"-0.0000034661","vanna":"-0.0000313456","volga":"0.0000689139"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1455","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-150-P","mark_price":"72.68652557","mark_iv":"1.22886","delta":"-1.00029","greeks":{"delta":"-1.00029","gamma":"0.000398946","vega":"0.00096652","theta":"0.0109009","rho":"-0.0240864","vanna":"-0.0000313456","volga":"0.0000689139"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0288","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-50-C","mark_price":"27.36006144","mark_iv":"1.01848","delta":"0.99521","greeks":{"delta":"0.99521","gamma":"0.00141032","vega":"0.00283182","theta":"-0.0276532","rho":"-0.00906642","vanna":"0.0000814258","volga":"0.000153513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.069","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-50-P","mark_price":"0.03612722","mark_iv":"1.01848","delta":"-0.00728","greeks":{"delta":"-0.00728","gamma":"0.00141032","vega":"0.00283182","theta":"-0.0118078","rho":"-0.0000119716","vanna":"0.0000814258","volga":"0.000153513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0349","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-55-C","mark_price":"22.39562155","mark_iv":"0.89766","delta":"0.98731","greeks":{"delta":"0.98731","gamma":"0.00303564","vega":"0.00537223","theta":"-0.035541","rho":"-0.00742133","vanna":"0.00015542","volga":"0.000259719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0825","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-55-P","mark_price":"0.07168733","mark_iv":"0.89766","delta":"-0.01517","greeks":{"delta":"-0.01517","gamma":"0.00303564","vega":"0.00537223","theta":"-0.0196955","rho":"-0.0000237553","vanna":"0.00015542","volga":"0.000259719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1432","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-60-C","mark_price":"17.47318903","mark_iv":"0.7866","delta":"0.96974","greeks":{"delta":"0.96974","gamma":"0.00662525","vega":"0.0102743","theta":"-0.048737","rho":"-0.00579016","vanna":"0.000287858","volga":"0.000409221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1031","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-60-P","mark_price":"0.14925482","mark_iv":"0.7866","delta":"-0.03274","greeks":{"delta":"-0.03274","gamma":"0.00662525","vega":"0.0102743","theta":"-0.0328915","rho":"-0.0000494592","vanna":"0.000287858","volga":"0.000409221"},"last_traded_price":"","bid":"0.077","bid_size":"10","bid_iv":"0.70637","ask":"0.174","ask_size":"10","ask_iv":"0.81383","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2009","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-62-C","mark_price":"15.52893743","mark_iv":"0.74606","delta":"0.95726","greeks":{"delta":"0.95726","gamma":"0.00908923","vega":"0.0133688","theta":"-0.0563617","rho":"-0.00514589","vanna":"0.000362045","volga":"0.000473116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1136","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-62-P","mark_price":"0.20500321","mark_iv":"0.74606","delta":"-0.04522","greeks":{"delta":"-0.04522","gamma":"0.00908923","vega":"0.0133688","theta":"-0.0405163","rho":"-0.0000679328","vanna":"0.000362045","volga":"0.000473116"},"last_traded_price":"","bid":"0.124","bid_size":"10","bid_iv":"0.6728","ask":"0.238","ask_size":"10","ask_iv":"0.7652","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2797","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-64-C","mark_price":"13.61025333","mark_iv":"0.70837","delta":"0.93945","greeks":{"delta":"0.93945","gamma":"0.0124532","vega":"0.0173915","theta":"-0.0657773","rho":"-0.00451009","vanna":"0.000446303","volga":"0.00052707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1256","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-64-P","mark_price":"0.28631911","mark_iv":"0.70837","delta":"-0.06303","greeks":{"delta":"-0.06303","gamma":"0.0124532","vega":"0.0173915","theta":"-0.0499319","rho":"-0.0000948788","vanna":"0.000446303","volga":"0.00052707"},"last_traded_price":"","bid":"0.21","bid_size":"10","bid_iv":"0.65967","ask":"0.314","ask_size":"10","ask_iv":"0.72244","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3135","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-65-C","mark_price":"12.66444297","mark_iv":"0.69074","delta":"0.92787","greeks":{"delta":"0.92787","gamma":"0.0145456","vega":"0.0198081","theta":"-0.0712272","rho":"-0.00419667","vanna":"0.000489962","volga":"0.000545571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1336","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-65-P","mark_price":"0.34050876","mark_iv":"0.69074","delta":"-0.07461","greeks":{"delta":"-0.07461","gamma":"0.0145456","vega":"0.0198081","theta":"-0.0553818","rho":"-0.000112836","vanna":"0.000489962","volga":"0.000545571"},"last_traded_price":"","bid":"0.26","bid_size":"10","bid_iv":"0.64741","ask":"0.367","ask_size":"10","ask_iv":"0.70378","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3267","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-66-C","mark_price":"11.73064032","mark_iv":"0.67407","delta":"0.91405","greeks":{"delta":"0.91405","gamma":"0.0169457","vega":"0.0225194","theta":"-0.0771983","rho":"-0.00388723","vanna":"0.000532369","volga":"0.000555103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1406","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-66-P","mark_price":"0.40670611","mark_iv":"0.67407","delta":"-0.08843","greeks":{"delta":"-0.08843","gamma":"0.0169457","vega":"0.0225194","theta":"-0.0613529","rho":"-0.000134772","vanna":"0.000532369","volga":"0.000555103"},"last_traded_price":"","bid":"0.334","bid_size":"10","bid_iv":"0.63557","ask":"0.43","ask_size":"10","ask_iv":"0.6793","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.339","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-67-C","mark_price":"10.81164078","mark_iv":"0.65842","delta":"0.89759","greeks":{"delta":"0.89759","gamma":"0.0196671","vega":"0.0255293","theta":"-0.0836741","rho":"-0.0035827","vanna":"0.000570927","volga":"0.000552933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1498","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-67-P","mark_price":"0.48770657","mark_iv":"0.65842","delta":"-0.10489","greeks":{"delta":"-0.10489","gamma":"0.0196671","vega":"0.0255293","theta":"-0.0678287","rho":"-0.000161613","vanna":"0.000570927","volga":"0.000552933"},"last_traded_price":"","bid":"0.405","bid_size":"10","bid_iv":"0.62114","ask":"0.524","ask_size":"10","ask_iv":"0.66861","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3458","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-68-C","mark_price":"9.91079063","mark_iv":"0.64389","delta":"0.8781","greeks":{"delta":"0.8781","gamma":"0.022707","vega":"0.0288245","theta":"-0.090603","rho":"-0.00328418","vanna":"0.000602249","volga":"0.000536478"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1594","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-68-P","mark_price":"0.58685641","mark_iv":"0.64389","delta":"-0.12438","greeks":{"delta":"-0.12438","gamma":"0.022707","vega":"0.0288245","theta":"-0.0747576","rho":"-0.000194469","vanna":"0.000602249","volga":"0.000536478"},"last_traded_price":"","bid":"0.509","bid_size":"10","bid_iv":"0.61241","ask":"0.623","ask_size":"10","ask_iv":"0.6524","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3564","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-69-C","mark_price":"9.0320049","mark_iv":"0.63053","delta":"0.85519","greeks":{"delta":"0.85519","gamma":"0.0260385","vega":"0.0323681","theta":"-0.0978865","rho":"-0.00299297","vanna":"0.00062222","volga":"0.000503784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1694","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-69-P","mark_price":"0.70807068","mark_iv":"0.63053","delta":"-0.14729","greeks":{"delta":"-0.14729","gamma":"0.0260385","vega":"0.0323681","theta":"-0.0820411","rho":"-0.000234636","vanna":"0.00062222","volga":"0.000503784"},"last_traded_price":"","bid":"0.611","bid_size":"10","bid_iv":"0.60373","ask":"0.746","ask_size":"10","ask_iv":"0.64621","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3598","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-70-C","mark_price":"8.17975299","mark_iv":"0.61844","delta":"0.82849","greeks":{"delta":"0.82849","gamma":"0.0296036","vega":"0.0360939","theta":"-0.105371","rho":"-0.00271056","vanna":"0.000626222","volga":"0.000454133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1808","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-70-P","mark_price":"0.85581878","mark_iv":"0.61844","delta":"-0.17399","greeks":{"delta":"-0.17399","gamma":"0.0296036","vega":"0.0360939","theta":"-0.0895256","rho":"-0.000283596","vanna":"0.000626222","volga":"0.000454133"},"last_traded_price":"","bid":"0.757","bid_size":"10","bid_iv":"0.59377","ask":"0.895","ask_size":"10","ask_iv":"0.63252","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3661","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-71-C","mark_price":"7.35897496","mark_iv":"0.60766","delta":"0.79776","greeks":{"delta":"0.79776","gamma":"0.0333073","vega":"0.039902","theta":"-0.112843","rho":"-0.00243857","vanna":"0.000609582","volga":"0.000388681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1918","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-71-P","mark_price":"1.03504074","mark_iv":"0.60766","delta":"-0.20472","greeks":{"delta":"-0.20472","gamma":"0.0333073","vega":"0.039902","theta":"-0.0969977","rho":"-0.000342986","vanna":"0.000609582","volga":"0.000388681"},"last_traded_price":"","bid":"0.937","bid_size":"10","bid_iv":"0.58425","ask":"1.079","ask_size":"10","ask_iv":"0.62011","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.368","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-72-C","mark_price":"6.57491872","mark_iv":"0.59826","delta":"0.76288","greeks":{"delta":"0.76288","gamma":"0.0370163","vega":"0.0436592","theta":"-0.120033","rho":"-0.00217876","vanna":"0.000568233","volga":"0.000310966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2055","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-72-P","mark_price":"1.25098451","mark_iv":"0.59826","delta":"-0.2396","greeks":{"delta":"-0.2396","gamma":"0.0370163","vega":"0.0436592","theta":"-0.104188","rho":"-0.000414544","vanna":"0.000568233","volga":"0.000310966"},"last_traded_price":"","bid":"1.145","bid_size":"10","bid_iv":"0.57363","ask":"1.31","ask_size":"10","ask_iv":"0.61157","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3654","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-72_5-C","mark_price":"6.19832035","mark_iv":"0.59409","delta":"0.74391","greeks":{"delta":"0.74391","gamma":"0.0388216","vega":"0.0454692","theta":"-0.123426","rho":"-0.00205396","vanna":"0.000537389","volga":"0.000269311"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2121","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-72_5-P","mark_price":"1.37438614","mark_iv":"0.59409","delta":"-0.25858","greeks":{"delta":"-0.25858","gamma":"0.0388216","vega":"0.0454692","theta":"-0.10758","rho":"-0.000455436","vanna":"0.000537389","volga":"0.000269311"},"last_traded_price":"","bid":"1.269","bid_size":"10","bid_iv":"0.57246","ask":"1.426","ask_size":"10","ask_iv":"0.60713","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3654","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-73-C","mark_price":"5.83287603","mark_iv":"0.59027","delta":"0.72395","greeks":{"delta":"0.72395","gamma":"0.0405636","vega":"0.0472046","theta":"-0.126628","rho":"-0.00193286","vanna":"0.000499536","volga":"0.000227045"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2176","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-73-P","mark_price":"1.50894182","mark_iv":"0.59027","delta":"-0.27853","greeks":{"delta":"-0.27853","gamma":"0.0405636","vega":"0.0472046","theta":"-0.110783","rho":"-0.000500024","vanna":"0.000499536","volga":"0.000227045"},"last_traded_price":"","bid":"1.399","bid_size":"10","bid_iv":"0.56981","ask":"1.56","ask_size":"10","ask_iv":"0.60406","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3634","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-74-C","mark_price":"5.13787838","mark_iv":"0.58374","delta":"0.6813","greeks":{"delta":"0.6813","gamma":"0.0437613","vega":"0.050362","theta":"-0.132298","rho":"-0.00170256","vanna":"0.000403072","volga":"0.000145073"},"last_traded_price":"","bid":"4.995","bid_size":"10","bid_iv":"0.55306","ask":"5.439","ask_size":"10","ask_iv":"0.64097","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2316","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-74-P","mark_price":"1.81394416","mark_iv":"0.58374","delta":"-0.32118","greeks":{"delta":"-0.32118","gamma":"0.0437613","vega":"0.050362","theta":"-0.116452","rho":"-0.000601094","vanna":"0.000403072","volga":"0.000145073"},"last_traded_price":"","bid":"1.716","bid_size":"10","bid_iv":"0.5632","ask":"1.89","ask_size":"10","ask_iv":"0.59776","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3548","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-75-C","mark_price":"4.49428115","mark_iv":"0.57866","delta":"0.63553","greeks":{"delta":"0.63553","gamma":"0.0464206","vega":"0.052958","theta":"-0.136728","rho":"-0.00148929","vanna":"0.000281224","volga":"0.0000742629"},"last_traded_price":"","bid":"4.338","bid_size":"10","bid_iv":"0.54858","ask":"4.753","ask_size":"10","ask_iv":"0.62686","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2464","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-75-P","mark_price":"2.17034693","mark_iv":"0.57866","delta":"-0.36695","greeks":{"delta":"-0.36695","gamma":"0.0464206","vega":"0.052958","theta":"-0.120883","rho":"-0.000719197","vanna":"0.000281224","volga":"0.0000742629"},"last_traded_price":"","bid":"2.063","bid_size":"10","bid_iv":"0.55796","ask":"2.252","ask_size":"10","ask_iv":"0.59365","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3481","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-76-C","mark_price":"3.90542746","mark_iv":"0.57505","delta":"0.58748","greeks":{"delta":"0.58748","gamma":"0.0483758","vega":"0.0548438","theta":"-0.13966","rho":"-0.00129416","vanna":"0.000139277","volga":"0.0000233462"},"last_traded_price":"","bid":"3.777","bid_size":"10","bid_iv":"0.55285","ask":"4.131","ask_size":"10","ask_iv":"0.61735","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2627","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-76-P","mark_price":"2.58149324","mark_iv":"0.57505","delta":"-0.41501","greeks":{"delta":"-0.41501","gamma":"0.0483758","vega":"0.0548438","theta":"-0.123815","rho":"-0.00085544","vanna":"0.000139277","volga":"0.0000233462"},"last_traded_price":"","bid":"2.448","bid_size":"10","bid_iv":"0.54976","ask":"2.686","ask_size":"10","ask_iv":"0.59315","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3326","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-77-C","mark_price":"3.37331352","mark_iv":"0.57287","delta":"0.53814","greeks":{"delta":"0.53814","gamma":"0.0495081","vega":"0.0559151","theta":"-0.140924","rho":"-0.00111783","vanna":"-0.0000150404","volga":"-0.00000107192"},"last_traded_price":"","bid":"3.285","bid_size":"10","bid_iv":"0.55809","ask":"3.573","ask_size":"10","ask_iv":"0.6096","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2757","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-77-P","mark_price":"3.0493793","mark_iv":"0.57287","delta":"-0.46434","greeks":{"delta":"-0.46434","gamma":"0.0495081","vega":"0.0559151","theta":"-0.125079","rho":"-0.00101049","vanna":"-0.0000150404","volga":"-0.00000107192"},"last_traded_price":"","bid":"2.889","bid_size":"10","bid_iv":"0.54565","ask":"3.128","ask_size":"10","ask_iv":"0.58838","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3201","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-77_5-C","mark_price":"3.12874342","mark_iv":"0.57232","delta":"0.51334","greeks":{"delta":"0.51334","gamma":"0.0497456","vega":"0.0561286","theta":"-0.140908","rho":"-0.00103678","vanna":"-0.0000939909","volga":"-0.00000219381"},"last_traded_price":"","bid":"3.049","bid_size":"10","bid_iv":"0.55904","ask":"3.315","ask_size":"10","ask_iv":"0.60644","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2828","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-77_5-P","mark_price":"3.3048092","mark_iv":"0.57232","delta":"-0.48914","greeks":{"delta":"-0.48914","gamma":"0.0497456","vega":"0.0561286","theta":"-0.125063","rho":"-0.00109513","vanna":"-0.0000939909","volga":"-0.00000219381"},"last_traded_price":"","bid":"3.121","bid_size":"10","bid_iv":"0.54744","ask":"3.392","ask_size":"10","ask_iv":"0.59565","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3161","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-78-C","mark_price":"2.89841903","mark_iv":"0.5721","delta":"0.48864","greeks":{"delta":"0.48864","gamma":"0.0497621","vega":"0.0561265","theta":"-0.140463","rho":"-0.000960461","vanna":"-0.000172548","volga":"0.0000041946"},"last_traded_price":"","bid":"2.802","bid_size":"10","bid_iv":"0.5517","ask":"3.085","ask_size":"10","ask_iv":"0.60206","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2884","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-78-P","mark_price":"3.57448482","mark_iv":"0.5721","delta":"-0.51384","greeks":{"delta":"-0.51384","gamma":"0.0497621","vega":"0.0561265","theta":"-0.124618","rho":"-0.00118449","vanna":"-0.000172548","volga":"0.0000041946"},"last_traded_price":"","bid":"3.395","bid_size":"10","bid_iv":"0.54101","ask":"3.664","ask_size":"10","ask_iv":"0.58893","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3138","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-79-C","mark_price":"2.47967076","mark_iv":"0.57269","delta":"0.44006","greeks":{"delta":"0.44006","gamma":"0.0491531","vega":"0.055496","theta":"-0.138338","rho":"-0.000821699","vanna":"-0.000323917","volga":"0.0000383701"},"last_traded_price":"","bid":"2.406","bid_size":"10","bid_iv":"0.5602","ask":"2.63","ask_size":"10","ask_iv":"0.60056","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3015","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-79-P","mark_price":"4.15573654","mark_iv":"0.57269","delta":"-0.56242","greeks":{"delta":"-0.56242","gamma":"0.0491531","vega":"0.055496","theta":"-0.122493","rho":"-0.0013771","vanna":"-0.000323917","volga":"0.0000383701"},"last_traded_price":"","bid":"3.945","bid_size":"10","bid_iv":"0.53607","ask":"4.271","ask_size":"10","ask_iv":"0.5948","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2975","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-80-C","mark_price":"2.11459698","mark_iv":"0.57456","delta":"0.3934","greeks":{"delta":"0.3934","gamma":"0.0477606","vega":"0.0541003","theta":"-0.134715","rho":"-0.000700723","vanna":"-0.000460945","volga":"0.0000970621"},"last_traded_price":"","bid":"2.055","bid_size":"10","bid_iv":"0.55851","ask":"2.263","ask_size":"10","ask_iv":"0.59679","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3151","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-80-P","mark_price":"4.79066277","mark_iv":"0.57456","delta":"-0.60908","greeks":{"delta":"-0.60908","gamma":"0.0477606","vega":"0.0541003","theta":"-0.11887","rho":"-0.0015875","vanna":"-0.000460945","volga":"0.0000970621"},"last_traded_price":"","bid":"4.565","bid_size":"10","bid_iv":"0.53306","ask":"4.932","ask_size":"10","ask_iv":"0.60099","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2829","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-81-C","mark_price":"1.79955565","mark_iv":"0.57765","delta":"0.34946","greeks":{"delta":"0.34946","gamma":"0.0457137","vega":"0.0520601","theta":"-0.12984","rho":"-0.000596326","vanna":"-0.000577521","volga":"0.000173335"},"last_traded_price":"","bid":"1.759","bid_size":"10","bid_iv":"0.5699","ask":"1.911","ask_size":"10","ask_iv":"0.59903","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3252","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-81-P","mark_price":"5.47562144","mark_iv":"0.57765","delta":"-0.65302","greeks":{"delta":"-0.65302","gamma":"0.0457137","vega":"0.0520601","theta":"-0.113994","rho":"-0.00181448","vanna":"-0.000577521","volga":"0.000173335"},"last_traded_price":"","bid":"5.209","bid_size":"10","bid_iv":"0.52778","ask":"5.627","ask_size":"10","ask_iv":"0.60828","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2678","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-82-C","mark_price":"1.53011467","mark_iv":"0.58187","delta":"0.30882","greeks":{"delta":"0.30882","gamma":"0.0431696","vega":"0.0495221","theta":"-0.124001","rho":"-0.000507041","vanna":"-0.000670086","volga":"0.000259134"},"last_traded_price":"","bid":"1.491","bid_size":"10","bid_iv":"0.56767","ask":"1.646","ask_size":"10","ask_iv":"0.59871","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3352","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-82-P","mark_price":"6.20618046","mark_iv":"0.58187","delta":"-0.69366","greeks":{"delta":"-0.69366","gamma":"0.0431696","vega":"0.0495221","theta":"-0.108156","rho":"-0.00205657","vanna":"-0.000670086","volga":"0.000259134"},"last_traded_price":"","bid":"5.921","bid_size":"10","bid_iv":"0.52433","ask":"6.404","ask_size":"10","ask_iv":"0.62235","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2545","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-82_5-C","mark_price":"1.41096922","mark_iv":"0.58438","delta":"0.28986","greeks":{"delta":"0.28986","gamma":"0.0417627","vega":"0.0481148","theta":"-0.120815","rho":"-0.000467559","vanna":"-0.000706951","volga":"0.000303129"},"last_traded_price":"","bid":"1.372","bid_size":"10","bid_iv":"0.57039","ask":"1.522","ask_size":"10","ask_iv":"0.60129","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3398","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-82_5-P","mark_price":"6.58703501","mark_iv":"0.58438","delta":"-0.71263","greeks":{"delta":"-0.71263","gamma":"0.0417627","vega":"0.0481148","theta":"-0.10497","rho":"-0.00218277","vanna":"-0.000706951","volga":"0.000303129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2454","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-83-C","mark_price":"1.30136969","mark_iv":"0.58714","delta":"0.27183","greeks":{"delta":"0.27183","gamma":"0.0402927","vega":"0.0466403","theta":"-0.1175","rho":"-0.00043124","vanna":"-0.000737601","volga":"0.000346664"},"last_traded_price":"","bid":"1.234","bid_size":"10","bid_iv":"0.57344","ask":"1.408","ask_size":"10","ask_iv":"0.61066","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3454","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-83-P","mark_price":"6.97743548","mark_iv":"0.58714","delta":"-0.73065","greeks":{"delta":"-0.73065","gamma":"0.0402927","vega":"0.0466403","theta":"-0.101655","rho":"-0.00231214","vanna":"-0.000737601","volga":"0.000346664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2382","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-84-C","mark_price":"1.10830792","mark_iv":"0.59336","delta":"0.23861","greeks":{"delta":"0.23861","gamma":"0.0372372","vega":"0.0435601","theta":"-0.110619","rho":"-0.000367265","vanna":"-0.000781122","volga":"0.000429394"},"last_traded_price":"","bid":"1.069","bid_size":"10","bid_iv":"0.57881","ask":"1.205","ask_size":"10","ask_iv":"0.60969","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3512","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-84-P","mark_price":"7.78437371","mark_iv":"0.59336","delta":"-0.76387","greeks":{"delta":"-0.76387","gamma":"0.0372372","vega":"0.0435601","theta":"-0.0947738","rho":"-0.00257954","vanna":"-0.000781122","volga":"0.000429394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2247","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-85-C","mark_price":"0.94605666","mark_iv":"0.60044","delta":"0.20912","greeks":{"delta":"0.20912","gamma":"0.034135","vega":"0.0404078","theta":"-0.103604","rho":"-0.000313499","vanna":"-0.000803185","volga":"0.000502596"},"last_traded_price":"1.606","bid":"0.906","bid_size":"10","bid_iv":"0.58988","ask":"1.03","ask_size":"10","ask_iv":"0.62036","last_iv":"0.75116","volume_24h":"0","total_volume":"1562.2532712","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3582","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-85-P","mark_price":"8.62212245","mark_iv":"0.60044","delta":"-0.79336","greeks":{"delta":"-0.79336","gamma":"0.034135","vega":"0.0404078","theta":"-0.0877587","rho":"-0.00285715","vanna":"-0.000803185","volga":"0.000502596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2118","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-86-C","mark_price":"0.81006399","mark_iv":"0.6083","delta":"0.18319","greeks":{"delta":"0.18319","gamma":"0.0310903","vega":"0.0372849","theta":"-0.0966531","rho":"-0.000268434","vanna":"-0.000807163","volga":"0.000563441"},"last_traded_price":"","bid":"0.751","bid_size":"10","bid_iv":"0.59109","ask":"0.884","ask_size":"10","ask_iv":"0.62662","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3614","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-86-P","mark_price":"9.48612977","mark_iv":"0.6083","delta":"-0.8193","greeks":{"delta":"-0.8193","gamma":"0.0310903","vega":"0.0372849","theta":"-0.0808077","rho":"-0.00314346","vanna":"-0.000807163","volga":"0.000563441"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1988","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-87-C","mark_price":"0.69623041","mark_iv":"0.61683","delta":"0.16053","greeks":{"delta":"0.16053","gamma":"0.0281786","vega":"0.0342673","theta":"-0.0899162","rho":"-0.000230713","vanna":"-0.000796712","volga":"0.000610771"},"last_traded_price":"","bid":"0.645","bid_size":"10","bid_iv":"0.59753","ask":"0.775","ask_size":"10","ask_iv":"0.63507","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3657","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-87-P","mark_price":"10.37229619","mark_iv":"0.61683","delta":"-0.84195","greeks":{"delta":"-0.84195","gamma":"0.0281786","vega":"0.0342673","theta":"-0.0740708","rho":"-0.00343711","vanna":"-0.000796712","volga":"0.000610771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1868","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-87_5-C","mark_price":"0.64647545","mark_iv":"0.62133","delta":"0.15035","greeks":{"delta":"0.15035","gamma":"0.026789","vega":"0.032815","theta":"-0.0866621","rho":"-0.000214225","vanna":"-0.000787191","volga":"0.000629372"},"last_traded_price":"","bid":"0.596","bid_size":"10","bid_iv":"0.60101","ask":"0.713","ask_size":"10","ask_iv":"0.63636","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.367","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-87_5-P","mark_price":"10.82254124","mark_iv":"0.62133","delta":"-0.85214","greeks":{"delta":"-0.85214","gamma":"0.026789","vega":"0.032815","theta":"-0.0708166","rho":"-0.00358631","vanna":"-0.000787191","volga":"0.000629372"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1808","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-88-C","mark_price":"0.6009492","mark_iv":"0.62597","delta":"0.14086","greeks":{"delta":"0.14086","gamma":"0.0254495","vega":"0.0314069","theta":"-0.0834975","rho":"-0.000199139","vanna":"-0.000775362","volga":"0.000644724"},"last_traded_price":"","bid":"0.548","bid_size":"10","bid_iv":"0.60482","ask":"0.666","ask_size":"10","ask_iv":"0.64213","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3677","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-88-P","mark_price":"11.27701498","mark_iv":"0.62597","delta":"-0.86162","greeks":{"delta":"-0.86162","gamma":"0.0254495","vega":"0.0314069","theta":"-0.0676521","rho":"-0.00373691","vanna":"-0.000775362","volga":"0.000644724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1756","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-89-C","mark_price":"0.52111088","mark_iv":"0.63563","delta":"0.12383","greeks":{"delta":"0.12383","gamma":"0.0229309","vega":"0.0287353","theta":"-0.0774622","rho":"-0.000172683","vanna":"-0.000746273","volga":"0.000666317"},"last_traded_price":"","bid":"0.469","bid_size":"10","bid_iv":"0.61276","ask":"0.582","ask_size":"10","ask_iv":"0.65182","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3667","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-89-P","mark_price":"12.19717667","mark_iv":"0.63563","delta":"-0.87865","greeks":{"delta":"-0.87865","gamma":"0.0229309","vega":"0.0287353","theta":"-0.0616168","rho":"-0.00404183","vanna":"-0.000746273","volga":"0.000666317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1644","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-90-C","mark_price":"0.45407602","mark_iv":"0.64573","delta":"0.10912","greeks":{"delta":"0.10912","gamma":"0.020634","vega":"0.026268","theta":"-0.071844","rho":"-0.000150469","vanna":"-0.000712109","volga":"0.000677071"},"last_traded_price":"","bid":"0.388","bid_size":"10","bid_iv":"0.61976","ask":"0.507","ask_size":"10","ask_iv":"0.66543","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.367","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-90-P","mark_price":"13.1301418","mark_iv":"0.64573","delta":"-0.89336","greeks":{"delta":"-0.89336","gamma":"0.020634","vega":"0.026268","theta":"-0.0559986","rho":"-0.00435099","vanna":"-0.000712109","volga":"0.000677071"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1559","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-91-C","mark_price":"0.39763858","mark_iv":"0.65622","delta":"0.09643","greeks":{"delta":"0.09643","gamma":"0.0185581","vega":"0.024009","theta":"-0.0666537","rho":"-0.000131767","vanna":"-0.000675008","volga":"0.000678716"},"last_traded_price":"","bid":"0.332","bid_size":"10","bid_iv":"0.62772","ask":"0.448","ask_size":"10","ask_iv":"0.6766","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3648","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-91-P","mark_price":"14.07370437","mark_iv":"0.65622","delta":"-0.90606","greeks":{"delta":"-0.90606","gamma":"0.0185581","vega":"0.024009","theta":"-0.0508083","rho":"-0.00466366","vanna":"-0.000675008","volga":"0.000678716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1463","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-92-C","mark_price":"0.34995951","mark_iv":"0.66702","delta":"0.08547","greeks":{"delta":"0.08547","gamma":"0.0166943","vega":"0.0219534","theta":"-0.0618848","rho":"-0.000115968","vanna":"-0.000636622","volga":"0.000672991"},"last_traded_price":"","bid":"0.282","bid_size":"10","bid_iv":"0.63578","ask":"0.4","ask_size":"10","ask_iv":"0.6905","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3626","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-92-P","mark_price":"15.0260253","mark_iv":"0.66702","delta":"-0.91701","greeks":{"delta":"-0.91701","gamma":"0.0166943","vega":"0.0219534","theta":"-0.0460394","rho":"-0.00497924","vanna":"-0.000636622","volga":"0.000672991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.139","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-92_5-C","mark_price":"0.32892074","mark_iv":"0.67252","delta":"0.08057","greeks":{"delta":"0.08057","gamma":"0.0158378","vega":"0.0209989","theta":"-0.0596533","rho":"-0.000108996","vanna":"-0.000617343","volga":"0.000667876"},"last_traded_price":"","bid":"0.262","bid_size":"10","bid_iv":"0.63885","ask":"0.376","ask_size":"10","ask_iv":"0.6942","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3612","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-92_5-P","mark_price":"15.50498653","mark_iv":"0.67252","delta":"-0.92191","greeks":{"delta":"-0.92191","gamma":"0.0158378","vega":"0.0209989","theta":"-0.0438078","rho":"-0.00513795","vanna":"-0.000617343","volga":"0.000667876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1353","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-93-C","mark_price":"0.30952584","mark_iv":"0.67809","delta":"0.07601","greeks":{"delta":"0.07601","gamma":"0.0150289","vega":"0.0200913","theta":"-0.0575199","rho":"-0.000102569","vanna":"-0.00059817","volga":"0.000661509"},"last_traded_price":"","bid":"0.242","bid_size":"10","bid_iv":"0.64363","ask":"0.353","ask_size":"10","ask_iv":"0.70035","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3596","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-93-P","mark_price":"15.98559163","mark_iv":"0.67809","delta":"-0.92647","greeks":{"delta":"-0.92647","gamma":"0.0150289","vega":"0.0200913","theta":"-0.0416745","rho":"-0.00529721","vanna":"-0.00059817","volga":"0.000661509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1317","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-94-C","mark_price":"0.27509229","mark_iv":"0.68937","delta":"0.06782","greeks":{"delta":"0.06782","gamma":"0.0135455","vega":"0.0184095","theta":"-0.0535348","rho":"-0.0000911585","vanna":"-0.00056052","volga":"0.000645695"},"last_traded_price":"","bid":"0.219","bid_size":"10","bid_iv":"0.65836","ask":"0.312","ask_size":"10","ask_iv":"0.71011","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3577","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-94-P","mark_price":"16.95115808","mark_iv":"0.68937","delta":"-0.93466","greeks":{"delta":"-0.93466","gamma":"0.0135455","vega":"0.0184095","theta":"-0.0376894","rho":"-0.00561718","vanna":"-0.00056052","volga":"0.000645695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1248","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-95-C","mark_price":"0.24563938","mark_iv":"0.70082","delta":"0.06073","greeks":{"delta":"0.06073","gamma":"0.0122269","vega":"0.0168934","theta":"-0.0499017","rho":"-0.0000813986","vanna":"-0.000524256","volga":"0.000626759"},"last_traded_price":"","bid":"0.189","bid_size":"10","bid_iv":"0.65803","ask":"0.294","ask_size":"10","ask_iv":"0.72071","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3535","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-95-P","mark_price":"17.92170516","mark_iv":"0.70082","delta":"-0.94176","greeks":{"delta":"-0.94176","gamma":"0.0122269","vega":"0.0168934","theta":"-0.0340563","rho":"-0.00593879","vanna":"-0.000524256","volga":"0.000626759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1187","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-96-C","mark_price":"0.22032835","mark_iv":"0.7124","delta":"0.05456","greeks":{"delta":"0.05456","gamma":"0.0110558","vega":"0.0155277","theta":"-0.046591","rho":"-0.0000730111","vanna":"-0.000489747","volga":"0.000605698"},"last_traded_price":"","bid":"0.159","bid_size":"10","bid_iv":"0.66547","ask":"0.264","ask_size":"10","ask_iv":"0.73501","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3487","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-96-P","mark_price":"18.89639413","mark_iv":"0.7124","delta":"-0.94793","greeks":{"delta":"-0.94793","gamma":"0.0110558","vega":"0.0155277","theta":"-0.0307456","rho":"-0.00626178","vanna":"-0.000489747","volga":"0.000605698"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1123","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-97_5-C","mark_price":"0.18867208","mark_iv":"0.72993","delta":"0.04675","greeks":{"delta":"0.04675","gamma":"0.00954061","vega":"0.0137295","theta":"-0.0421671","rho":"-0.0000625211","vanna":"-0.000441696","volga":"0.000571826"},"last_traded_price":"","bid":"0.125","bid_size":"10","bid_iv":"0.67583","ask":"0.227","ask_size":"10","ask_iv":"0.75406","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3397","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-97_5-P","mark_price":"20.36473787","mark_iv":"0.72993","delta":"-0.95573","greeks":{"delta":"-0.95573","gamma":"0.00954061","vega":"0.0137295","theta":"-0.0263216","rho":"-0.00674835","vanna":"-0.000441696","volga":"0.000571826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1049","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-98-C","mark_price":"0.1793864","mark_iv":"0.7357","delta":"0.04445","greeks":{"delta":"0.04445","gamma":"0.00908961","vega":"0.0131838","theta":"-0.0407985","rho":"-0.000059444","vanna":"-0.000426634","volga":"0.000560221"},"last_traded_price":"","bid":"0.115","bid_size":"10","bid_iv":"0.67815","ask":"0.216","ask_size":"10","ask_iv":"0.75951","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3394","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-20NOV26-98-P","mark_price":"20.85545219","mark_iv":"0.7357","delta":"-0.95803","greeks":{"delta":"-0.95803","gamma":"0.00908961","vega":"0.0131838","theta":"-0.0249531","rho":"-0.00691096","vanna":"-0.000426634","volga":"0.000560221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1027","future_funding_rate":"0.0000997","forward_rate":"0.074797","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP27-50-C","mark_price":"33.50928869","mark_iv":"0.59628","delta":"0.89475","greeks":{"delta":"0.89475","gamma":"0.00515107","vega":"0.160253","theta":"-0.0217321","rho":"-0.293867","vanna":"0.00192919","volga":"0.00165479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0538","future_funding_rate":"0.0000997","forward_rate":"0.035996","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP27-50-P","mark_price":"3.90307498","mark_iv":"0.59628","delta":"-0.13732","greeks":{"delta":"-0.13732","gamma":"0.00515107","vega":"0.160253","theta":"-0.0138814","rho":"-0.0342289","vanna":"0.00192919","volga":"0.00165479"},"last_traded_price":"5.866","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"8402.45966","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"200","funding_rate":"","price_change_rate_24h":"0.0843","future_funding_rate":"0.0000997","forward_rate":"0.035996","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-10-C","mark_price":"67.86462115","mark_iv":"1.68609","delta":"1.00936","greeks":{"delta":"1.00936","gamma":"0.00000947098","vega":"0.000122584","theta":"-0.0158049","rho":"-0.0875643","vanna":"0.00000290867","volga":"0.00000828207"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0289","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-10-P","mark_price":"0.00146932","mark_iv":"1.68609","delta":"-0.00011","greeks":{"delta":"-0.00011","gamma":"0.00000947098","vega":"0.000122584","theta":"-0.000217698","rho":"-0.00000189583","vanna":"0.00000290867","volga":"0.00000828207"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4699","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-100-C","mark_price":"1.28261323","mark_iv":"0.62014","delta":"0.15727","greeks":{"delta":"0.15727","gamma":"0.0140472","vega":"0.0668711","theta":"-0.0464556","rho":"-0.00165493","vanna":"-0.00172607","volga":"0.0013472"},"last_traded_price":"4.6","bid":"1.205","bid_size":"10","bid_iv":"0.60885","ask":"1.349","ask_size":"10","ask_iv":"0.63044","volume_24h":"0","total_volume":"440.51677035","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.1419","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-100-P","mark_price":"23.4194614","mark_iv":"0.62014","delta":"-0.8522","greeks":{"delta":"-0.8522","gamma":"0.0140472","vega":"0.0668711","theta":"-0.0308684","rho":"-0.0302176","vanna":"-0.00172607","volga":"0.0013472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.083","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-102-C","mark_price":"1.13540372","mark_iv":"0.62888","delta":"0.14086","greeks":{"delta":"0.14086","gamma":"0.0128665","vega":"0.0621134","theta":"-0.0436462","rho":"-0.00146499","vanna":"-0.00167525","volga":"0.00139861"},"last_traded_price":"","bid":"1.056","bid_size":"10","bid_iv":"0.61637","ask":"1.194","ask_size":"10","ask_iv":"0.63869","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1382","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-102-P","mark_price":"25.2722519","mark_iv":"0.62888","delta":"-0.86861","greeks":{"delta":"-0.86861","gamma":"0.0128665","vega":"0.0621134","theta":"-0.028059","rho":"-0.0326082","vanna":"-0.00167525","volga":"0.00139861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0781","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-104-C","mark_price":"1.00998853","mark_iv":"0.63787","delta":"0.12653","greeks":{"delta":"0.12653","gamma":"0.011781","vega":"0.0576863","theta":"-0.0410198","rho":"-0.00130317","vanna":"-0.00161542","volga":"0.00143126"},"last_traded_price":"","bid":"0.93","bid_size":"10","bid_iv":"0.62161","ask":"1.067","ask_size":"10","ask_iv":"0.64543","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1355","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-104-P","mark_price":"27.1468367","mark_iv":"0.63787","delta":"-0.88294","greeks":{"delta":"-0.88294","gamma":"0.011781","vega":"0.0576863","theta":"-0.0254326","rho":"-0.035027","vanna":"-0.00161542","volga":"0.00143126"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0731","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-105-C","mark_price":"0.95430961","mark_iv":"0.64245","delta":"0.12006","greeks":{"delta":"0.12006","gamma":"0.0112738","vega":"0.055599","theta":"-0.0397764","rho":"-0.00123133","vanna":"-0.00158324","volga":"0.00144139"},"last_traded_price":"6.268","bid":"0.872","bid_size":"10","bid_iv":"0.62638","ask":"1.004","ask_size":"10","ask_iv":"0.65029","volume_24h":"0","total_volume":"18805.599486","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"400","funding_rate":"","price_change_rate_24h":"-0.1331","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-105-P","mark_price":"28.09115778","mark_iv":"0.64245","delta":"-0.88941","greeks":{"delta":"-0.88941","gamma":"0.0112738","vega":"0.055599","theta":"-0.0241892","rho":"-0.0362454","vanna":"-0.00158324","volga":"0.00144139"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0709","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-106-C","mark_price":"0.90278652","mark_iv":"0.64707","delta":"0.11402","greeks":{"delta":"0.11402","gamma":"0.0107899","vega":"0.0535953","theta":"-0.0385793","rho":"-0.00116485","vanna":"-0.00155003","volga":"0.00144785"},"last_traded_price":"","bid":"0.815","bid_size":"10","bid_iv":"0.63158","ask":"0.95","ask_size":"10","ask_iv":"0.65708","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.132","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-106-P","mark_price":"29.03963469","mark_iv":"0.64707","delta":"-0.89546","greeks":{"delta":"-0.89546","gamma":"0.0107899","vega":"0.0535953","theta":"-0.0229921","rho":"-0.0374692","vanna":"-0.00155003","volga":"0.00144785"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0692","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-110-C","mark_price":"0.73160953","mark_iv":"0.66591","delta":"0.09348","greeks":{"delta":"0.09348","gamma":"0.00907455","vega":"0.0463875","theta":"-0.0342387","rho":"-0.00094398","vanna":"-0.00141259","volga":"0.00144358"},"last_traded_price":"","bid":"0.646","bid_size":"10","bid_iv":"0.64487","ask":"0.777","ask_size":"10","ask_iv":"0.67347","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.125","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-110-P","mark_price":"32.8684577","mark_iv":"0.66591","delta":"-0.916","greeks":{"delta":"-0.916","gamma":"0.00907455","vega":"0.0463875","theta":"-0.0186515","rho":"-0.0424095","vanna":"-0.00141259","volga":"0.00144358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0616","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-115-C","mark_price":"0.57684141","mark_iv":"0.68998","delta":"0.07429","greeks":{"delta":"0.07429","gamma":"0.00736738","vega":"0.039022","theta":"-0.0297323","rho":"-0.000744286","vanna":"-0.00124457","volga":"0.00139153"},"last_traded_price":"","bid":"0.485","bid_size":"10","bid_iv":"0.66468","ask":"0.609","ask_size":"10","ask_iv":"0.6974","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1303","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-115-P","mark_price":"37.71368958","mark_iv":"0.68998","delta":"-0.93518","greeks":{"delta":"-0.93518","gamma":"0.00736738","vega":"0.039022","theta":"-0.0141451","rho":"-0.0486612","vanna":"-0.00124457","volga":"0.00139153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0536","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-120-C","mark_price":"0.46645835","mark_iv":"0.71425","delta":"0.06023","greeks":{"delta":"0.06023","gamma":"0.00604968","vega":"0.0331696","theta":"-0.0260826","rho":"-0.000601861","vanna":"-0.00109228","volga":"0.00131231"},"last_traded_price":"2.777","bid":"0.37","bid_size":"10","bid_iv":"0.68379","ask":"0.49","ask_size":"10","ask_iv":"0.7218","last_iv":"1.12219","volume_24h":"0","total_volume":"25428.5606417","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"240","funding_rate":"","price_change_rate_24h":"-0.1244","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-120-P","mark_price":"42.60330652","mark_iv":"0.71425","delta":"-0.94925","greeks":{"delta":"-0.94925","gamma":"0.00604968","vega":"0.0331696","theta":"-0.0104954","rho":"-0.0549701","vanna":"-0.00109228","volga":"0.00131231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0479","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-125-C","mark_price":"0.38567038","mark_iv":"0.73842","delta":"0.04973","greeks":{"delta":"0.04973","gamma":"0.00502923","vega":"0.0285078","theta":"-0.0231171","rho":"-0.000497622","vanna":"-0.000959623","volga":"0.00122278"},"last_traded_price":"1.145","bid":"0.303","bid_size":"10","bid_iv":"0.69995","ask":"0.42","ask_size":"10","ask_iv":"0.74238","last_iv":"0.848","volume_24h":"0","total_volume":"8867.51452581","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"204","funding_rate":"","price_change_rate_24h":"-0.1177","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-125-P","mark_price":"47.52251855","mark_iv":"0.73842","delta":"-0.95974","greeks":{"delta":"-0.95974","gamma":"0.00502923","vega":"0.0285078","theta":"-0.00752987","rho":"-0.0613173","vanna":"-0.000959623","volga":"0.00122278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0431","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-130-C","mark_price":"0.32508109","mark_iv":"0.7623","delta":"0.04176","greeks":{"delta":"0.04176","gamma":"0.00423254","vega":"0.0247676","theta":"-0.0206896","rho":"-0.000419445","vanna":"-0.000846202","volga":"0.00113246"},"last_traded_price":"0.949","bid":"0.239","bid_size":"10","bid_iv":"0.71706","ask":"0.355","ask_size":"10","ask_iv":"0.76643","volume_24h":"0","total_volume":"440.51677035","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.1125","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-130-P","mark_price":"52.46192926","mark_iv":"0.7623","delta":"-0.96771","greeks":{"delta":"-0.96771","gamma":"0.00423254","vega":"0.0247676","theta":"-0.00510242","rho":"-0.0676905","vanna":"-0.000846202","volga":"0.00113246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0389","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-135-C","mark_price":"0.27859209","mark_iv":"0.78574","delta":"0.03558","greeks":{"delta":"0.03558","gamma":"0.00360389","vega":"0.0217376","theta":"-0.0186831","rho":"-0.000359461","vanna":"-0.000749954","volga":"0.00104626"},"last_traded_price":"","bid":"0.191","bid_size":"10","bid_iv":"0.73359","ask":"0.305","ask_size":"10","ask_iv":"0.79004","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1052","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-135-P","mark_price":"57.41544026","mark_iv":"0.78574","delta":"-0.97389","greeks":{"delta":"-0.97389","gamma":"0.00360389","vega":"0.0217376","theta":"-0.00309589","rho":"-0.0740819","vanna":"-0.000749954","volga":"0.00104626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0358","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-140-C","mark_price":"0.2421778","mark_iv":"0.80867","delta":"0.03072","greeks":{"delta":"0.03072","gamma":"0.00310207","vega":"0.0192566","theta":"-0.0170071","rho":"-0.000312477","vanna":"-0.000668384","volga":"0.000966384"},"last_traded_price":"","bid":"0.153","bid_size":"10","bid_iv":"0.74854","ask":"0.266","ask_size":"10","ask_iv":"0.81326","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0965","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-140-P","mark_price":"62.37902597","mark_iv":"0.80867","delta":"-0.97875","greeks":{"delta":"-0.97875","gamma":"0.00310207","vega":"0.0192566","theta":"-0.00141987","rho":"-0.0804863","vanna":"-0.000668384","volga":"0.000966384"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0329","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-145-C","mark_price":"0.21311494","mark_iv":"0.83102","delta":"0.02683","greeks":{"delta":"0.02683","gamma":"0.00269673","vega":"0.0172031","theta":"-0.0155921","rho":"-0.000274978","vanna":"-0.000599097","volga":"0.000893572"},"last_traded_price":"","bid":"0.123","bid_size":"10","bid_iv":"0.76225","ask":"0.235","ask_size":"10","ask_iv":"0.836","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0893","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-145-P","mark_price":"67.34996311","mark_iv":"0.83102","delta":"-0.98265","greeks":{"delta":"-0.98265","gamma":"0.00269673","vega":"0.0172031","theta":"-0.00000486816","rho":"-0.0869002","vanna":"-0.000599097","volga":"0.000893572"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0304","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-150-C","mark_price":"0.1895248","mark_iv":"0.85276","delta":"0.02366","greeks":{"delta":"0.02366","gamma":"0.00236553","vega":"0.0154851","theta":"-0.014385","rho":"-0.00024454","vanna":"-0.000539992","volga":"0.000827766"},"last_traded_price":"0.292","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.87806","volume_24h":"0","total_volume":"20461.1422977","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"420","funding_rate":"","price_change_rate_24h":"-0.0801","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-150-P","mark_price":"72.32637297","mark_iv":"0.85276","delta":"-0.98581","greeks":{"delta":"-0.98581","gamma":"0.00236553","vega":"0.0154851","theta":"0.00120224","rho":"-0.0933212","vanna":"-0.000539992","volga":"0.000827766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0284","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-160-C","mark_price":"0.15385013","mark_iv":"0.89438","delta":"0.01889","greeks":{"delta":"0.01889","gamma":"0.00186363","vega":"0.012795","theta":"-0.012441","rho":"-0.000198509","vanna":"-0.00044559","volga":"0.000715296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-160-P","mark_price":"82.2906983","mark_iv":"0.89438","delta":"-0.99059","greeks":{"delta":"-0.99059","gamma":"0.00186363","vega":"0.012795","theta":"0.0031462","rho":"-0.106178","vanna":"-0.00044559","volga":"0.000715296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0249","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-170-C","mark_price":"0.12839235","mark_iv":"0.93354","delta":"0.0155","greeks":{"delta":"0.0155","gamma":"0.00150769","vega":"0.0108045","theta":"-0.0109478","rho":"-0.000165662","vanna":"-0.00037456","volga":"0.000624304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0477","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-170-P","mark_price":"92.26524052","mark_iv":"0.93354","delta":"-0.99398","greeks":{"delta":"-0.99398","gamma":"0.00150769","vega":"0.0108045","theta":"0.00463942","rho":"-0.119048","vanna":"-0.00037456","volga":"0.000624304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0223","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-180-C","mark_price":"0.10945531","mark_iv":"0.97035","delta":"0.013","greeks":{"delta":"0.013","gamma":"0.0012465","vega":"0.0092849","theta":"-0.00976601","rho":"-0.000141228","vanna":"-0.000319875","volga":"0.000550191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0281","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-180-P","mark_price":"102.24630348","mark_iv":"0.97035","delta":"-0.99648","greeks":{"delta":"-0.99648","gamma":"0.0012465","vega":"0.0092849","theta":"0.00582121","rho":"-0.131926","vanna":"-0.000319875","volga":"0.000550191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-20-C","mark_price":"57.87305564","mark_iv":"1.30626","delta":"1.00859","greeks":{"delta":"1.00859","gamma":"0.0000826249","vega":"0.000828512","theta":"-0.0167227","rho":"-0.0746724","vanna":"0.0000218913","volga":"0.0000528748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0335","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-20-P","mark_price":"0.00990381","mark_iv":"1.30626","delta":"-0.00088","greeks":{"delta":"-0.00088","gamma":"0.0000826249","vega":"0.000828512","theta":"-0.00113545","rho":"-0.0000127787","vanna":"0.0000218913","volga":"0.0000528748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.7982","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-25-C","mark_price":"52.88204484","mark_iv":"1.16876","delta":"1.00768","greeks":{"delta":"1.00768","gamma":"0.00017713","vega":"0.00158919","theta":"-0.0175315","rho":"-0.0682326","vanna":"0.0000440035","volga":"0.0000989718"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0365","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-25-P","mark_price":"0.01889301","mark_iv":"1.16876","delta":"-0.00179","greeks":{"delta":"-0.00179","gamma":"0.00017713","vega":"0.00158919","theta":"-0.00194431","rho":"-0.0000243772","vanna":"0.0000440035","volga":"0.0000989718"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5538","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-30-C","mark_price":"47.89630194","mark_iv":"1.05084","delta":"1.00613","greeks":{"delta":"1.00613","gamma":"0.000346501","vega":"0.00279511","theta":"-0.018654","rho":"-0.0617996","vanna":"0.0000806248","volga":"0.000168869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0402","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-30-P","mark_price":"0.03315011","mark_iv":"1.05084","delta":"-0.00334","greeks":{"delta":"-0.00334","gamma":"0.000346501","vega":"0.00279511","theta":"-0.00306681","rho":"-0.0000427729","vanna":"0.0000806248","volga":"0.000168869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3872","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-35-C","mark_price":"42.91902637","mark_iv":"0.94814","delta":"1.00352","greeks":{"delta":"1.00352","gamma":"0.000643691","vega":"0.004685","theta":"-0.0202113","rho":"-0.0553775","vanna":"0.000139495","volga":"0.000270935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0446","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-35-P","mark_price":"0.05587454","mark_iv":"0.94814","delta":"-0.00596","greeks":{"delta":"-0.00596","gamma":"0.000643691","vega":"0.004685","theta":"-0.00462407","rho":"-0.0000720937","vanna":"0.000139495","volga":"0.000270935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2772","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-36-C","mark_price":"41.92505289","mark_iv":"0.92921","delta":"1.00281","greeks":{"delta":"1.00281","gamma":"0.000725764","vega":"0.00517687","theta":"-0.0205914","rho":"-0.054095","vanna":"0.000154885","volga":"0.000296053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0455","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-36-P","mark_price":"0.06190106","mark_iv":"0.92921","delta":"-0.00667","greeks":{"delta":"-0.00667","gamma":"0.000725764","vega":"0.00517687","theta":"-0.00500417","rho":"-0.0000798696","vanna":"0.000154885","volga":"0.000296053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2606","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-40-C","mark_price":"37.95642695","mark_iv":"0.85846","delta":"0.99905","greeks":{"delta":"0.99905","gamma":"0.00116349","vega":"0.0076673","theta":"-0.0224143","rho":"-0.0489744","vanna":"0.000232263","volga":"0.00041459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0501","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-40-P","mark_price":"0.09327512","mark_iv":"0.85846","delta":"-0.01043","greeks":{"delta":"-0.01043","gamma":"0.00116349","vega":"0.0076673","theta":"-0.00682709","rho":"-0.000120351","vanna":"0.000232263","volga":"0.00041459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2082","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-45-C","mark_price":"33.02087675","mark_iv":"0.78081","delta":"0.99122","greeks":{"delta":"0.99122","gamma":"0.00207348","vega":"0.0124281","theta":"-0.025608","rho":"-0.0426061","vanna":"0.000374468","volga":"0.000605149"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0569","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-45-P","mark_price":"0.15772493","mark_iv":"0.78081","delta":"-0.01825","greeks":{"delta":"-0.01825","gamma":"0.00207348","vega":"0.0124281","theta":"-0.0100208","rho":"-0.000203509","vanna":"0.000374468","volga":"0.000605149"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1732","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-46-C","mark_price":"32.03886936","mark_iv":"0.76669","delta":"0.98904","greeks":{"delta":"0.98904","gamma":"0.00232447","vega":"0.0136805","theta":"-0.0264074","rho":"-0.0413391","vanna":"0.00041025","volga":"0.000648309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0585","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-46-P","mark_price":"0.17571753","mark_iv":"0.76669","delta":"-0.02043","greeks":{"delta":"-0.02043","gamma":"0.00232447","vega":"0.0136805","theta":"-0.0108202","rho":"-0.000226725","vanna":"0.00041025","volga":"0.000648309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1699","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-48-C","mark_price":"30.08212703","mark_iv":"0.73991","delta":"0.98382","greeks":{"delta":"0.98382","gamma":"0.00291734","vega":"0.0165701","theta":"-0.0282078","rho":"-0.0388143","vanna":"0.000489874","volga":"0.000737951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0616","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-48-P","mark_price":"0.2189752","mark_iv":"0.73991","delta":"-0.02565","greeks":{"delta":"-0.02565","gamma":"0.00291734","vega":"0.0165701","theta":"-0.0126206","rho":"-0.000282539","vanna":"0.000489874","volga":"0.000737951"},"last_traded_price":"","bid":"0.136","bid_size":"10","bid_iv":"0.6861","ask":"0.248","ask_size":"10","ask_iv":"0.76048","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.167","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-50-C","mark_price":"28.1373484","mark_iv":"0.71498","delta":"0.97723","greeks":{"delta":"0.97723","gamma":"0.00365164","vega":"0.020042","theta":"-0.0303029","rho":"-0.036305","vanna":"0.000580103","volga":"0.000829146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0653","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-50-P","mark_price":"0.27419657","mark_iv":"0.71498","delta":"-0.03224","greeks":{"delta":"-0.03224","gamma":"0.00365164","vega":"0.020042","theta":"-0.0147156","rho":"-0.00035379","vanna":"0.000580103","volga":"0.000829146"},"last_traded_price":"","bid":"0.186","bid_size":"10","bid_iv":"0.6698","ask":"0.299","ask_size":"10","ask_iv":"0.73099","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1662","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-52-C","mark_price":"26.20809011","mark_iv":"0.69188","delta":"0.96892","greeks":{"delta":"0.96892","gamma":"0.00455398","vega":"0.024187","theta":"-0.0327278","rho":"-0.0338157","vanna":"0.000679899","volga":"0.000917041"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0694","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-52-P","mark_price":"0.34493828","mark_iv":"0.69188","delta":"-0.04055","greeks":{"delta":"-0.04055","gamma":"0.00455398","vega":"0.024187","theta":"-0.0171406","rho":"-0.000445066","vanna":"0.000679899","volga":"0.000917041"},"last_traded_price":"","bid":"0.25","bid_size":"10","bid_iv":"0.65322","ask":"0.365","ask_size":"10","ask_iv":"0.70428","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1709","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-54-C","mark_price":"24.29928147","mark_iv":"0.67074","delta":"0.95843","greeks":{"delta":"0.95843","gamma":"0.00565249","vega":"0.0291042","theta":"-0.0355246","rho":"-0.0313528","vanna":"0.000786719","volga":"0.000994828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0739","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-54-P","mark_price":"0.43612964","mark_iv":"0.67074","delta":"-0.05104","greeks":{"delta":"-0.05104","gamma":"0.00565249","vega":"0.0291042","theta":"-0.0199374","rho":"-0.000562729","vanna":"0.000786719","volga":"0.000994828"},"last_traded_price":"","bid":"0.332","bid_size":"10","bid_iv":"0.63682","ask":"0.45","ask_size":"10","ask_iv":"0.68","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.177","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-55-C","mark_price":"23.35418891","mark_iv":"0.66086","delta":"0.95223","greeks":{"delta":"0.95223","gamma":"0.0062823","vega":"0.0318702","theta":"-0.0370641","rho":"-0.0301334","vanna":"0.000841368","volga":"0.00102737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0768","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-55-P","mark_price":"0.49103708","mark_iv":"0.66086","delta":"-0.05724","greeks":{"delta":"-0.05724","gamma":"0.0062823","vega":"0.0318702","theta":"-0.0214769","rho":"-0.000633575","vanna":"0.000841368","volga":"0.00102737"},"last_traded_price":"","bid":"0.4","bid_size":"10","bid_iv":"0.62908","ask":"0.519","ask_size":"10","ask_iv":"0.66771","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.179","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-56-C","mark_price":"22.41649632","mark_iv":"0.65145","delta":"0.94531","greeks":{"delta":"0.94531","gamma":"0.00696931","vega":"0.0348522","theta":"-0.0387013","rho":"-0.0289235","vanna":"0.000895806","volga":"0.00105408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0791","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-56-P","mark_price":"0.55334449","mark_iv":"0.65145","delta":"-0.06417","greeks":{"delta":"-0.06417","gamma":"0.00696931","vega":"0.0348522","theta":"-0.0231141","rho":"-0.000713968","vanna":"0.000895806","volga":"0.00105408"},"last_traded_price":"","bid":"0.457","bid_size":"10","bid_iv":"0.62106","ask":"0.577","ask_size":"10","ask_iv":"0.65665","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1827","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-58-C","mark_price":"20.5672416","mark_iv":"0.63409","delta":"0.92899","greeks":{"delta":"0.92899","gamma":"0.00852025","vega":"0.0414723","theta":"-0.0422635","rho":"-0.0265375","vanna":"0.000999868","volga":"0.00108505"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0847","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-58-P","mark_price":"0.70408977","mark_iv":"0.63409","delta":"-0.08048","greeks":{"delta":"-0.08048","gamma":"0.00852025","vega":"0.0414723","theta":"-0.0266763","rho":"-0.000908472","vanna":"0.000999868","volga":"0.00108505"},"last_traded_price":"","bid":"0.596","bid_size":"10","bid_iv":"0.60691","ask":"0.721","ask_size":"10","ask_iv":"0.63799","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1915","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-60-C","mark_price":"18.76030749","mark_iv":"0.61864","delta":"0.90893","greeks":{"delta":"0.90893","gamma":"0.0103053","vega":"0.0489397","theta":"-0.0461785","rho":"-0.024206","vanna":"0.00108883","volga":"0.00107824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0905","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-60-P","mark_price":"0.89715566","mark_iv":"0.61864","delta":"-0.10054","greeks":{"delta":"-0.10054","gamma":"0.0103053","vega":"0.0489397","theta":"-0.0305913","rho":"-0.00115758","vanna":"0.00108883","volga":"0.00107824"},"last_traded_price":"","bid":"0.774","bid_size":"10","bid_iv":"0.59329","ask":"0.906","ask_size":"10","ask_iv":"0.62103","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2002","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-62-C","mark_price":"17.00592885","mark_iv":"0.60512","delta":"0.88462","greeks":{"delta":"0.88462","gamma":"0.0123029","vega":"0.0571484","theta":"-0.0503738","rho":"-0.0219424","vanna":"0.00115025","volga":"0.00102633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0961","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-62-P","mark_price":"1.14277702","mark_iv":"0.60512","delta":"-0.12485","greeks":{"delta":"-0.12485","gamma":"0.0123029","vega":"0.0571484","theta":"-0.0347866","rho":"-0.0014745","vanna":"0.00115025","volga":"0.00102633"},"last_traded_price":"","bid":"1.013","bid_size":"10","bid_iv":"0.5823","ask":"1.146","ask_size":"10","ask_iv":"0.60607","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2058","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-64-C","mark_price":"15.31550098","mark_iv":"0.59347","delta":"0.85566","greeks":{"delta":"0.85566","gamma":"0.014464","vega":"0.0658946","theta":"-0.0547311","rho":"-0.0197613","vanna":"0.00117053","volga":"0.000926634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1032","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-64-P","mark_price":"1.45234915","mark_iv":"0.59347","delta":"-0.15381","greeks":{"delta":"-0.15381","gamma":"0.014464","vega":"0.0658946","theta":"-0.0391439","rho":"-0.00187393","vanna":"0.00117053","volga":"0.000926634"},"last_traded_price":"","bid":"1.321","bid_size":"10","bid_iv":"0.57408","ask":"1.453","ask_size":"10","ask_iv":"0.59442","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2115","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-65-C","mark_price":"14.49805108","mark_iv":"0.58835","delta":"0.83936","greeks":{"delta":"0.83936","gamma":"0.0155826","vega":"0.0703778","theta":"-0.0569215","rho":"-0.0187065","vanna":"0.00116113","volga":"0.00085984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1053","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-65-P","mark_price":"1.63489925","mark_iv":"0.58835","delta":"-0.17011","greeks":{"delta":"-0.17011","gamma":"0.0155826","vega":"0.0703778","theta":"-0.0413343","rho":"-0.00210948","vanna":"0.00116113","volga":"0.00085984"},"last_traded_price":"","bid":"1.48","bid_size":"10","bid_iv":"0.56779","ask":"1.638","ask_size":"10","ask_iv":"0.59058","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2253","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-66-C","mark_price":"13.70113904","mark_iv":"0.58368","delta":"0.82185","greeks":{"delta":"0.82185","gamma":"0.0167106","vega":"0.0748736","theta":"-0.0590882","rho":"-0.0176783","vanna":"0.00113684","volga":"0.000783252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1091","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-66-P","mark_price":"1.83798721","mark_iv":"0.58368","delta":"-0.18763","greeks":{"delta":"-0.18763","gamma":"0.0167106","vega":"0.0748736","theta":"-0.043501","rho":"-0.00237152","vanna":"0.00113684","volga":"0.000783252"},"last_traded_price":"","bid":"1.691","bid_size":"10","bid_iv":"0.56298","ask":"1.835","ask_size":"10","ask_iv":"0.5824","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.225","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-68-C","mark_price":"12.17493165","mark_iv":"0.57569","delta":"0.78324","greeks":{"delta":"0.78324","gamma":"0.0189385","vega":"0.0836939","theta":"-0.0632478","rho":"-0.0157091","vanna":"0.00103963","volga":"0.000608142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1158","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-68-P","mark_price":"2.31177982","mark_iv":"0.57569","delta":"-0.22623","greeks":{"delta":"-0.22623","gamma":"0.0189385","vega":"0.0836939","theta":"-0.0476605","rho":"-0.00298284","vanna":"0.00103963","volga":"0.000608142"},"last_traded_price":"","bid":"2.15","bid_size":"10","bid_iv":"0.5558","ask":"2.29","ask_size":"10","ask_iv":"0.57266","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2228","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-70-C","mark_price":"10.74805393","mark_iv":"0.56944","delta":"0.74022","greeks":{"delta":"0.74022","gamma":"0.0210266","vega":"0.0919126","theta":"-0.0669965","rho":"-0.013868","vanna":"0.000875107","volga":"0.00042034"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1218","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-70-P","mark_price":"2.8849021","mark_iv":"0.56944","delta":"-0.26926","greeks":{"delta":"-0.26926","gamma":"0.0210266","vega":"0.0919126","theta":"-0.0514093","rho":"-0.00372233","vanna":"0.000875107","volga":"0.00042034"},"last_traded_price":"","bid":"2.688","bid_size":"10","bid_iv":"0.55062","ask":"2.85","ask_size":"10","ask_iv":"0.56837","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.217","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-72-C","mark_price":"9.42984323","mark_iv":"0.56485","delta":"0.69348","greeks":{"delta":"0.69348","gamma":"0.0228523","vega":"0.099088","theta":"-0.07013","rho":"-0.0121671","vanna":"0.00064681","volga":"0.000243111"},"last_traded_price":"","bid":"9.326","bid_size":"10","bid_iv":"0.55258","ask":"9.87","ask_size":"10","ask_iv":"0.60732","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.128","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-72-P","mark_price":"3.5666914","mark_iv":"0.56485","delta":"-0.31599","greeks":{"delta":"-0.31599","gamma":"0.0228523","vega":"0.099088","theta":"-0.0545428","rho":"-0.00460202","vanna":"0.00064681","volga":"0.000243111"},"last_traded_price":"","bid":"3.357","bid_size":"10","bid_iv":"0.54654","ask":"3.525","ask_size":"10","ask_iv":"0.56356","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.212","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-74-C","mark_price":"8.22690908","mark_iv":"0.56183","delta":"0.64402","greeks":{"delta":"0.64402","gamma":"0.024308","vega":"0.104837","theta":"-0.0724787","rho":"-0.010615","vanna":"0.000365891","volga":"0.0000996407"},"last_traded_price":"","bid":"8.156","bid_size":"10","bid_iv":"0.55483","ask":"8.603","ask_size":"10","ask_iv":"0.59741","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1345","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-74-P","mark_price":"4.36375725","mark_iv":"0.56183","delta":"-0.36545","greeks":{"delta":"-0.36545","gamma":"0.024308","vega":"0.104837","theta":"-0.0568914","rho":"-0.00563046","vanna":"0.000365891","volga":"0.0000996407"},"last_traded_price":"","bid":"4.132","bid_size":"10","bid_iv":"0.54287","ask":"4.314","ask_size":"10","ask_iv":"0.56026","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2024","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-75-C","mark_price":"7.66986817","mark_iv":"0.56089","delta":"0.61863","greeks":{"delta":"0.61863","gamma":"0.0248714","vega":"0.107087","theta":"-0.073321","rho":"-0.00989626","vanna":"0.000210931","volga":"0.0000466434"},"last_traded_price":"","bid":"7.605","bid_size":"10","bid_iv":"0.55461","ask":"8.024","ask_size":"10","ask_iv":"0.59371","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1371","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-75-P","mark_price":"4.80671634","mark_iv":"0.56089","delta":"-0.39084","greeks":{"delta":"-0.39084","gamma":"0.0248714","vega":"0.107087","theta":"-0.0577337","rho":"-0.006202","vanna":"0.000210931","volga":"0.0000466434"},"last_traded_price":"","bid":"4.579","bid_size":"10","bid_iv":"0.53902","ask":"4.771","ask_size":"10","ask_iv":"0.55696","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1977","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-76-C","mark_price":"7.14263579","mark_iv":"0.5603","delta":"0.59301","greeks":{"delta":"0.59301","gamma":"0.0253163","vega":"0.108888","theta":"-0.0739302","rho":"-0.00921599","vanna":"0.0000496488","volga":"0.00000846209"},"last_traded_price":"","bid":"7.102","bid_size":"10","bid_iv":"0.55557","ask":"7.483","ask_size":"10","ask_iv":"0.59055","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1397","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-76-P","mark_price":"5.27948396","mark_iv":"0.5603","delta":"-0.41647","greeks":{"delta":"-0.41647","gamma":"0.0253163","vega":"0.108888","theta":"-0.0583429","rho":"-0.006812","vanna":"0.0000496488","volga":"0.00000846209"},"last_traded_price":"","bid":"5.035","bid_size":"10","bid_iv":"0.53723","ask":"5.251","ask_size":"10","ask_iv":"0.55706","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1938","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-78-C","mark_price":"6.17690798","mark_iv":"0.56015","delta":"0.54169","greeks":{"delta":"0.54169","gamma":"0.0258396","vega":"0.111109","theta":"-0.0744411","rho":"-0.00796993","vanna":"-0.00028116","volga":"-0.0000199251"},"last_traded_price":"","bid":"6.113","bid_size":"10","bid_iv":"0.55404","ask":"6.47","ask_size":"10","ask_iv":"0.58617","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1432","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-78-P","mark_price":"6.31375615","mark_iv":"0.56015","delta":"-0.46779","greeks":{"delta":"-0.46779","gamma":"0.0258396","vega":"0.111109","theta":"-0.0588539","rho":"-0.0081465","vanna":"-0.00028116","volga":"-0.0000199251"},"last_traded_price":"","bid":"6.008","bid_size":"10","bid_iv":"0.53654","ask":"6.27","ask_size":"10","ask_iv":"0.5601","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1828","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-80-C","mark_price":"5.32630441","mark_iv":"0.56127","delta":"0.49126","greeks":{"delta":"0.49126","gamma":"0.0258825","vega":"0.111517","theta":"-0.0740377","rho":"-0.00687242","vanna":"-0.000605573","volga":"0.0000156384"},"last_traded_price":"6.889","bid":"5.282","bid_size":"10","bid_iv":"0.55394","ask":"5.601","ask_size":"10","ask_iv":"0.58251","last_iv":"0.69782","volume_24h":"0","total_volume":"468.11033362","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1473","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-80-P","mark_price":"7.46315258","mark_iv":"0.56127","delta":"-0.51822","greeks":{"delta":"-0.51822","gamma":"0.0258825","vega":"0.111517","theta":"-0.0584505","rho":"-0.00962954","vanna":"-0.000605573","volga":"0.0000156384"},"last_traded_price":"8.133","bid":"7.116","bid_size":"10","bid_iv":"0.53444","ask":"7.424","ask_size":"10","ask_iv":"0.56202","last_iv":"0.62549","volume_24h":"0","total_volume":"468.05071877","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1708","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-82-C","mark_price":"4.58462253","mark_iv":"0.56356","delta":"0.44276","greeks":{"delta":"0.44276","gamma":"0.0254858","vega":"0.110256","theta":"-0.0728054","rho":"-0.00591544","vanna":"-0.000905336","volga":"0.00010789"},"last_traded_price":"","bid":"4.556","bid_size":"10","bid_iv":"0.56139","ask":"4.791","ask_size":"10","ask_iv":"0.58269","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1503","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-82-P","mark_price":"8.7214707","mark_iv":"0.56356","delta":"-0.56671","greeks":{"delta":"-0.56671","gamma":"0.0254858","vega":"0.110256","theta":"-0.0572181","rho":"-0.0112531","vanna":"-0.000905336","volga":"0.00010789"},"last_traded_price":"","bid":"8.331","bid_size":"10","bid_iv":"0.53293","ask":"8.689","ask_size":"10","ask_iv":"0.56538","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1603","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-84-C","mark_price":"3.9433114","mark_iv":"0.56689","delta":"0.39702","greeks":{"delta":"0.39702","gamma":"0.0247177","vega":"0.107564","theta":"-0.0708685","rho":"-0.00508797","vanna":"-0.00116694","volga":"0.000243693"},"last_traded_price":"","bid":"3.92","bid_size":"10","bid_iv":"0.56527","ask":"4.114","ask_size":"10","ask_iv":"0.58329","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1523","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-84-P","mark_price":"10.08015957","mark_iv":"0.56689","delta":"-0.61245","greeks":{"delta":"-0.61245","gamma":"0.0247177","vega":"0.107564","theta":"-0.0552813","rho":"-0.0130062","vanna":"-0.00116694","volga":"0.000243693"},"last_traded_price":"","bid":"9.634","bid_size":"10","bid_iv":"0.52972","ask":"10.071","ask_size":"10","ask_iv":"0.5704","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1484","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-85-C","mark_price":"3.65775399","mark_iv":"0.56895","delta":"0.37538","greeks":{"delta":"0.37538","gamma":"0.0242181","vega":"0.105773","theta":"-0.0696877","rho":"-0.00471952","vanna":"-0.00128057","volga":"0.000322921"},"last_traded_price":"6.061","bid":"3.618","bid_size":"10","bid_iv":"0.56357","ask":"3.831","ask_size":"10","ask_iv":"0.58364","last_iv":"0.789","volume_24h":"0","total_volume":"247.74055176","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1527","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-85-P","mark_price":"10.79460216","mark_iv":"0.56895","delta":"-0.63409","greeks":{"delta":"-0.63409","gamma":"0.0242181","vega":"0.105773","theta":"-0.0541005","rho":"-0.013928","vanna":"-0.00128057","volga":"0.000322921"},"last_traded_price":"","bid":"10.368","bid_size":"10","bid_iv":"0.52856","ask":"10.805","ask_size":"10","ask_iv":"0.57014","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1434","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-86-C","mark_price":"3.39345046","mark_iv":"0.57121","delta":"0.35462","greeks":{"delta":"0.35462","gamma":"0.0236574","vega":"0.103735","theta":"-0.0683855","rho":"-0.0043785","vanna":"-0.00138208","volga":"0.000407042"},"last_traded_price":"","bid":"3.358","bid_size":"10","bid_iv":"0.56815","ask":"3.534","ask_size":"10","ask_iv":"0.58509","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1527","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-86-P","mark_price":"11.53029863","mark_iv":"0.57121","delta":"-0.65485","greeks":{"delta":"-0.65485","gamma":"0.0236574","vega":"0.103735","theta":"-0.0527983","rho":"-0.0148773","vanna":"-0.00138208","volga":"0.000407042"},"last_traded_price":"","bid":"11.077","bid_size":"10","bid_iv":"0.52776","ask":"11.541","ask_size":"10","ask_iv":"0.57287","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1385","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-88-C","mark_price":"2.92412946","mark_iv":"0.57637","delta":"0.31588","greeks":{"delta":"0.31588","gamma":"0.0223922","vega":"0.0990725","theta":"-0.0655015","rho":"-0.00377294","vanna":"-0.00154804","volga":"0.000582232"},"last_traded_price":"","bid":"2.882","bid_size":"10","bid_iv":"0.57254","ask":"3.046","ask_size":"10","ask_iv":"0.58907","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1534","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-88-P","mark_price":"13.06097763","mark_iv":"0.57637","delta":"-0.6936","greeks":{"delta":"-0.6936","gamma":"0.0223922","vega":"0.0990725","theta":"-0.0499143","rho":"-0.0168523","vanna":"-0.00154804","volga":"0.000582232"},"last_traded_price":"","bid":"12.582","bid_size":"10","bid_iv":"0.52641","ask":"13.074","ask_size":"10","ask_iv":"0.57689","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1282","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-90-C","mark_price":"2.52543675","mark_iv":"0.58227","delta":"0.2809","greeks":{"delta":"0.2809","gamma":"0.021","vega":"0.0938654","theta":"-0.0623638","rho":"-0.00325852","vanna":"-0.00166604","volga":"0.00075562"},"last_traded_price":"8.169","bid":"2.478","bid_size":"10","bid_iv":"0.57767","ask":"2.632","ask_size":"10","ask_iv":"0.59405","last_iv":"1.25628","volume_24h":"0","total_volume":"21544.5655667","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"260","funding_rate":"","price_change_rate_24h":"-0.1518","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-90-P","mark_price":"14.66228492","mark_iv":"0.58227","delta":"-0.72857","greeks":{"delta":"-0.72857","gamma":"0.021","vega":"0.0938654","theta":"-0.0467766","rho":"-0.0189184","vanna":"-0.00166604","volga":"0.00075562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1185","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-92-C","mark_price":"2.18767373","mark_iv":"0.58884","delta":"0.24964","greeks":{"delta":"0.24964","gamma":"0.0195491","vega":"0.0883657","theta":"-0.0590975","rho":"-0.00282271","vanna":"-0.00174037","volga":"0.000916866"},"last_traded_price":"","bid":"2.136","bid_size":"10","bid_iv":"0.58057","ask":"2.302","ask_size":"10","ask_iv":"0.59925","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1506","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-92-P","mark_price":"16.3245219","mark_iv":"0.58884","delta":"-0.75983","greeks":{"delta":"-0.75983","gamma":"0.0195491","vega":"0.0883657","theta":"-0.0435103","rho":"-0.0210632","vanna":"-0.00174037","volga":"0.000916866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1106","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-94-C","mark_price":"1.90196341","mark_iv":"0.59599","delta":"0.22192","greeks":{"delta":"0.22192","gamma":"0.0180937","vega":"0.0827795","theta":"-0.0558053","rho":"-0.00245406","vanna":"-0.00177698","volga":"0.00105912"},"last_traded_price":"","bid":"1.846","bid_size":"10","bid_iv":"0.58648","ask":"2.004","ask_size":"10","ask_iv":"0.60545","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.15","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-94-P","mark_price":"18.03881158","mark_iv":"0.59599","delta":"-0.78755","greeks":{"delta":"-0.78755","gamma":"0.0180937","vega":"0.0827795","theta":"-0.040218","rho":"-0.0232751","vanna":"-0.00177698","volga":"0.00105912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1025","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-95-C","mark_price":"1.77610846","mark_iv":"0.59975","delta":"0.20931","greeks":{"delta":"0.20931","gamma":"0.0173776","vega":"0.0800054","theta":"-0.054175","rho":"-0.00229167","vanna":"-0.00178322","volga":"0.00112188"},"last_traded_price":"","bid":"1.719","bid_size":"10","bid_iv":"0.59005","ask":"1.865","ask_size":"10","ask_iv":"0.60821","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1478","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-95-P","mark_price":"18.91295663","mark_iv":"0.59975","delta":"-0.80016","greeks":{"delta":"-0.80016","gamma":"0.0173776","vega":"0.0800054","theta":"-0.0385878","rho":"-0.024403","vanna":"-0.00178322","volga":"0.00112188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0989","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-96-C","mark_price":"1.66036534","mark_iv":"0.60363","delta":"0.19749","greeks":{"delta":"0.19749","gamma":"0.0166745","vega":"0.0772654","theta":"-0.0525661","rho":"-0.00214233","vanna":"-0.00178252","volga":"0.00117872"},"last_traded_price":"","bid":"1.602","bid_size":"10","bid_iv":"0.59353","ask":"1.744","ask_size":"10","ask_iv":"0.61182","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1479","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-96-P","mark_price":"19.79721351","mark_iv":"0.60363","delta":"-0.81198","greeks":{"delta":"-0.81198","gamma":"0.0166745","vega":"0.0772654","theta":"-0.0369789","rho":"-0.0255439","vanna":"-0.00178252","volga":"0.00117872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0951","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-98-C","mark_price":"1.45590722","mark_iv":"0.6117","delta":"0.17604","greeks":{"delta":"0.17604","gamma":"0.0153198","vega":"0.0719371","theta":"-0.0494367","rho":"-0.00187853","vanna":"-0.00176355","volga":"0.00127452"},"last_traded_price":"4.977","bid":"1.382","bid_size":"10","bid_iv":"0.59997","ask":"1.535","ask_size":"10","ask_iv":"0.6212","volume_24h":"0","total_volume":"263.55146745","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"6","funding_rate":"","price_change_rate_24h":"-0.1454","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-98-P","mark_price":"21.59275539","mark_iv":"0.6117","delta":"-0.83343","greeks":{"delta":"-0.83343","gamma":"0.0153198","vega":"0.0719371","theta":"-0.0338494","rho":"-0.0278607","vanna":"-0.00176355","volga":"0.00127452"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0892","future_funding_rate":"0.0000997","forward_rate":"0.073068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-100-C","mark_price":"7.98988424","mark_iv":"0.58155","delta":"0.40449","greeks":{"delta":"0.40449","gamma":"0.0111338","vega":"0.241787","theta":"-0.0345762","rho":"-0.0501491","vanna":"-0.00394539","volga":"0.000825371"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0896","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-100-P","mark_price":"28.62384552","mark_iv":"0.58155","delta":"-0.62446","greeks":{"delta":"-0.62446","gamma":"0.0111338","vega":"0.241787","theta":"-0.024687","rho":"-0.17966","vanna":"-0.00394539","volga":"0.000825371"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0466","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-105-C","mark_price":"7.02910352","mark_iv":"0.5867","delta":"0.36609","greeks":{"delta":"0.36609","gamma":"0.0106931","vega":"0.234271","theta":"-0.0335163","rho":"-0.0441187","vanna":"-0.00432039","volga":"0.00123216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0915","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-105-P","mark_price":"32.66306479","mark_iv":"0.5867","delta":"-0.66287","greeks":{"delta":"-0.66287","gamma":"0.0106931","vega":"0.234271","theta":"-0.0236271","rho":"-0.205012","vanna":"-0.00432039","volga":"0.00123216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0433","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-110-C","mark_price":"6.21580483","mark_iv":"0.59237","delta":"0.33178","greeks":{"delta":"0.33178","gamma":"0.0101975","vega":"0.225572","theta":"-0.0323517","rho":"-0.039014","vanna":"-0.00459216","volga":"0.00163241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0922","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-110-P","mark_price":"36.84976611","mark_iv":"0.59237","delta":"-0.69717","greeks":{"delta":"-0.69717","gamma":"0.0101975","vega":"0.225572","theta":"-0.0224626","rho":"-0.23129","vanna":"-0.00459216","volga":"0.00163241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0404","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-115-C","mark_price":"5.52604847","mark_iv":"0.59845","delta":"0.3013","greeks":{"delta":"0.3013","gamma":"0.00967494","vega":"0.216208","theta":"-0.031135","rho":"-0.0346847","vanna":"-0.00477418","volga":"0.00200749"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0926","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-115-P","mark_price":"41.16000974","mark_iv":"0.59845","delta":"-0.72765","greeks":{"delta":"-0.72765","gamma":"0.00967494","vega":"0.216208","theta":"-0.0212458","rho":"-0.258344","vanna":"-0.00477418","volga":"0.00200749"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0378","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-120-C","mark_price":"4.93948241","mark_iv":"0.60484","delta":"0.27431","greeks":{"delta":"0.27431","gamma":"0.00914619","vega":"0.206576","theta":"-0.0299058","rho":"-0.0310031","vanna":"-0.00488113","volga":"0.00234618"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0923","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-120-P","mark_price":"45.57344369","mark_iv":"0.60484","delta":"-0.75465","greeks":{"delta":"-0.75465","gamma":"0.00914619","vega":"0.206576","theta":"-0.0200167","rho":"-0.286045","vanna":"-0.00488113","volga":"0.00234618"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0354","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-125-C","mark_price":"4.43891306","mark_iv":"0.61148","delta":"0.25044","greeks":{"delta":"0.25044","gamma":"0.00862596","vega":"0.196963","theta":"-0.0286925","rho":"-0.0278612","vanna":"-0.00492728","volga":"0.00264306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0916","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-125-P","mark_price":"50.07287434","mark_iv":"0.61148","delta":"-0.77852","greeks":{"delta":"-0.77852","gamma":"0.00862596","vega":"0.196963","theta":"-0.0188034","rho":"-0.314286","vanna":"-0.00492728","volga":"0.00264306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0333","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-130-C","mark_price":"4.01009617","mark_iv":"0.61829","delta":"0.22934","greeks":{"delta":"0.22934","gamma":"0.00812404","vega":"0.187568","theta":"-0.0275148","rho":"-0.0251697","vanna":"-0.00492549","volga":"0.0028968"},"last_traded_price":"4.555","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1560.1244978","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.0901","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-130-P","mark_price":"54.64405744","mark_iv":"0.61829","delta":"-0.79962","greeks":{"delta":"-0.79962","gamma":"0.00812404","vega":"0.187568","theta":"-0.0176257","rho":"-0.342978","vanna":"-0.00492549","volga":"0.0028968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0314","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-135-C","mark_price":"3.64117036","mark_iv":"0.62522","delta":"0.21068","greeks":{"delta":"0.21068","gamma":"0.00764655","vega":"0.178524","theta":"-0.0263852","rho":"-0.0228541","vanna":"-0.00488685","volga":"0.00310881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0946","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-135-P","mark_price":"59.27513164","mark_iv":"0.62522","delta":"-0.81827","greeks":{"delta":"-0.81827","gamma":"0.00764655","vega":"0.178524","theta":"-0.0164961","rho":"-0.372045","vanna":"-0.00488685","volga":"0.00310881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0292","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-140-C","mark_price":"3.32234971","mark_iv":"0.63223","delta":"0.19417","greeks":{"delta":"0.19417","gamma":"0.00719683","vega":"0.169909","theta":"-0.025311","rho":"-0.020853","vanna":"-0.00482065","volga":"0.0032821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0933","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-140-P","mark_price":"63.95631098","mark_iv":"0.63223","delta":"-0.83479","greeks":{"delta":"-0.83479","gamma":"0.00719683","vega":"0.169909","theta":"-0.0154219","rho":"-0.401427","vanna":"-0.00482065","volga":"0.0032821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0276","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-145-C","mark_price":"3.04559439","mark_iv":"0.63929","delta":"0.17952","greeks":{"delta":"0.17952","gamma":"0.00677634","vega":"0.161768","theta":"-0.0242961","rho":"-0.0191159","vanna":"-0.00473441","volga":"0.00342049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0919","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-145-P","mark_price":"68.67955567","mark_iv":"0.63929","delta":"-0.84944","greeks":{"delta":"-0.84944","gamma":"0.00677634","vega":"0.161768","theta":"-0.014407","rho":"-0.431073","vanna":"-0.00473441","volga":"0.00342049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0262","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-150-C","mark_price":"2.80423984","mark_iv":"0.64637","delta":"0.1665","greeks":{"delta":"0.1665","gamma":"0.00638516","vega":"0.154117","theta":"-0.0233414","rho":"-0.017601","vanna":"-0.00463416","volga":"0.00352813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.09","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-150-P","mark_price":"73.43820112","mark_iv":"0.64637","delta":"-0.86246","greeks":{"delta":"-0.86246","gamma":"0.00638516","vega":"0.154117","theta":"-0.0134523","rho":"-0.460941","vanna":"-0.00463416","volga":"0.00352813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0249","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-25-C","mark_price":"54.6526463","mark_iv":"0.76641","delta":"1.01487","greeks":{"delta":"1.01487","gamma":"0.000768949","vega":"0.0220069","theta":"-0.0134349","rho":"-0.343032","vanna":"0.000595233","volga":"0.00101287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0362","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-25-P","mark_price":"0.28660758","mark_iv":"0.76641","delta":"-0.01408","greeks":{"delta":"-0.01408","gamma":"0.000768949","vega":"0.0220069","theta":"-0.00354573","rho":"-0.00179892","vanna":"0.000595233","volga":"0.00101287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0487","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-30-C","mark_price":"49.84461199","mark_iv":"0.71753","delta":"1.00531","greeks":{"delta":"1.00531","gamma":"0.00127808","vega":"0.0342448","theta":"-0.0150246","rho":"-0.312854","vanna":"0.000883077","volga":"0.00135931"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0393","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-30-P","mark_price":"0.47857327","mark_iv":"0.71753","delta":"-0.02365","greeks":{"delta":"-0.02365","gamma":"0.00127808","vega":"0.0342448","theta":"-0.00513545","rho":"-0.0030038","vanna":"0.000883077","volga":"0.00135931"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0571","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-40-C","mark_price":"40.56433951","mark_iv":"0.64846","delta":"0.97149","greeks":{"delta":"0.97149","gamma":"0.00292377","vega":"0.0707986","theta":"-0.0193567","rho":"-0.254605","vanna":"0.00152426","volga":"0.00187007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0461","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-40-P","mark_price":"1.19830079","mark_iv":"0.64846","delta":"-0.05747","greeks":{"delta":"-0.05747","gamma":"0.00292377","vega":"0.0707986","theta":"-0.00946758","rho":"-0.00752123","vanna":"0.00152426","volga":"0.00187007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0919","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-50-C","mark_price":"32.02551076","mark_iv":"0.60619","delta":"0.911","greeks":{"delta":"0.911","gamma":"0.0053796","vega":"0.121776","theta":"-0.0248666","rho":"-0.201011","vanna":"0.00188027","volga":"0.00174357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0539","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-50-P","mark_price":"2.65947204","mark_iv":"0.60619","delta":"-0.11796","greeks":{"delta":"-0.11796","gamma":"0.0053796","vega":"0.121776","theta":"-0.0149774","rho":"-0.0166924","vanna":"0.00188027","volga":"0.00174357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0948","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-55-C","mark_price":"28.15494988","mark_iv":"0.59235","delta":"0.86969","greeks":{"delta":"0.86969","gamma":"0.00676743","vega":"0.149694","theta":"-0.027711","rho":"-0.176717","vanna":"0.00179156","volga":"0.00140414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0585","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-55-P","mark_price":"3.78891116","mark_iv":"0.59235","delta":"-0.15927","greeks":{"delta":"-0.15927","gamma":"0.00676743","vega":"0.149694","theta":"-0.0178219","rho":"-0.0237814","vanna":"0.00179156","volga":"0.00140414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0906","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-60-C","mark_price":"24.60532802","mark_iv":"0.58233","delta":"0.82183","greeks":{"delta":"0.82183","gamma":"0.00812666","vega":"0.176719","theta":"-0.0303584","rho":"-0.154437","vanna":"0.0014779","volga":"0.000954123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0629","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-60-P","mark_price":"5.23928929","mark_iv":"0.58233","delta":"-0.20713","greeks":{"delta":"-0.20713","gamma":"0.00812666","vega":"0.176719","theta":"-0.0204692","rho":"-0.0328848","vanna":"0.0014779","volga":"0.000954123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0847","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-65-C","mark_price":"21.40258851","mark_iv":"0.57551","delta":"0.76891","greeks":{"delta":"0.76891","gamma":"0.00935108","vega":"0.20096","theta":"-0.0326313","rho":"-0.134335","vanna":"0.00095062","volga":"0.000488283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0663","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-65-P","mark_price":"7.03654978","mark_iv":"0.57551","delta":"-0.26005","greeks":{"delta":"-0.26005","gamma":"0.00935108","vega":"0.20096","theta":"-0.0227422","rho":"-0.0441655","vanna":"0.00095062","volga":"0.000488283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0824","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-70-C","mark_price":"18.55694393","mark_iv":"0.57135","delta":"0.71284","greeks":{"delta":"0.71284","gamma":"0.0103563","vega":"0.220954","theta":"-0.0344033","rho":"-0.116474","vanna":"0.000256187","volga":"0.0000995422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.071","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-70-P","mark_price":"9.19090521","mark_iv":"0.57135","delta":"-0.31612","greeks":{"delta":"-0.31612","gamma":"0.0103563","vega":"0.220954","theta":"-0.0245142","rho":"-0.0576874","vanna":"0.000256187","volga":"0.0000995422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0751","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-75-C","mark_price":"16.06305431","mark_iv":"0.56941","delta":"0.65565","greeks":{"delta":"0.65565","gamma":"0.0110925","vega":"0.235861","theta":"-0.0356128","rho":"-0.100821","vanna":"-0.000537722","volga":"-0.000145574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0751","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-75-P","mark_price":"11.69701559","mark_iv":"0.56941","delta":"-0.37331","greeks":{"delta":"-0.37331","gamma":"0.0110925","vega":"0.235861","theta":"-0.0257237","rho":"-0.0734173","vanna":"-0.000537722","volga":"-0.000145574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0688","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-80-C","mark_price":"13.90263528","mark_iv":"0.56932","delta":"0.5992","greeks":{"delta":"0.5992","gamma":"0.0115471","vega":"0.245484","theta":"-0.0362609","rho":"-0.087261","vanna":"-0.00135932","volga":"-0.000217958"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0798","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-80-P","mark_price":"14.53659656","mark_iv":"0.56932","delta":"-0.42976","greeks":{"delta":"-0.42976","gamma":"0.0115471","vega":"0.245484","theta":"-0.0263718","rho":"-0.0912401","vanna":"-0.00135932","volga":"-0.000217958"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0628","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-85-C","mark_price":"12.0482474","mark_iv":"0.57073","delta":"0.54499","greeks":{"delta":"0.54499","gamma":"0.0117374","vega":"0.250152","theta":"-0.0363974","rho":"-0.0756218","vanna":"-0.00214656","volga":"-0.000123198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0834","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-85-P","mark_price":"17.68220868","mark_iv":"0.57073","delta":"-0.48396","greeks":{"delta":"-0.48396","gamma":"0.0117374","vega":"0.250152","theta":"-0.0265083","rho":"-0.110984","vanna":"-0.00214656","volga":"-0.000123198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0575","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-90-C","mark_price":"10.46734081","mark_iv":"0.57339","delta":"0.4941","greeks":{"delta":"0.4941","gamma":"0.0117009","vega":"0.250536","theta":"-0.0361016","rho":"-0.0656991","vanna":"-0.00285463","volga":"0.00010934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0865","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-90-P","mark_price":"21.10130209","mark_iv":"0.57339","delta":"-0.53485","greeks":{"delta":"-0.53485","gamma":"0.0117009","vega":"0.250536","theta":"-0.0262125","rho":"-0.132444","vanna":"-0.00285463","volga":"0.00010934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0532","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-95-C","mark_price":"9.12568201","mark_iv":"0.57707","delta":"0.44717","greeks":{"delta":"0.44717","gamma":"0.011484","vega":"0.247466","theta":"-0.0354647","rho":"-0.0572781","vanna":"-0.00345751","volga":"0.000439246"},"last_traded_price":"10.903","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1560.1244978","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.0892","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-95-P","mark_price":"24.75964329","mark_iv":"0.57707","delta":"-0.58178","greeks":{"delta":"-0.58178","gamma":"0.011484","vega":"0.247466","theta":"-0.0255755","rho":"-0.155406","vanna":"-0.00345751","volga":"0.000439246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0493","future_funding_rate":"0.0000997","forward_rate":"0.04548","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-100-C","mark_price":"5.00490011","mark_iv":"0.58967","delta":"0.32958","greeks":{"delta":"0.32958","gamma":"0.0131349","vega":"0.174339","theta":"-0.0419197","rho":"-0.0189357","vanna":"-0.0031694","volga":"0.00113467"},"last_traded_price":"9.23","bid":"5.034","bid_size":"10","bid_iv":"0.58926","ask":"5.318","ask_size":"10","ask_iv":"0.60542","volume_24h":"0","total_volume":"83.93537376","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.1067","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-100-P","mark_price":"25.8783955","mark_iv":"0.58967","delta":"-0.69627","greeks":{"delta":"-0.69627","gamma":"0.0131349","vega":"0.174339","theta":"-0.0272954","rho":"-0.0979091","vanna":"-0.0031694","volga":"0.00113467"},"last_traded_price":"","bid":"24.916","bid_size":"10","bid_iv":"0.52983","ask":"25.577","ask_size":"10","ask_iv":"0.56899","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0537","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-105-C","mark_price":"4.21260531","mark_iv":"0.59801","delta":"0.28642","greeks":{"delta":"0.28642","gamma":"0.0121545","vega":"0.163609","theta":"-0.0395082","rho":"-0.0159381","vanna":"-0.00338044","volga":"0.00152589"},"last_traded_price":"","bid":"4.211","bid_size":"10","bid_iv":"0.59652","ask":"4.448","ask_size":"10","ask_iv":"0.61089","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1068","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-105-P","mark_price":"30.08610069","mark_iv":"0.59801","delta":"-0.73943","greeks":{"delta":"-0.73943","gamma":"0.0121545","vega":"0.163609","theta":"-0.0248839","rho":"-0.113829","vanna":"-0.00338044","volga":"0.00152589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0492","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-110-C","mark_price":"3.57668991","mark_iv":"0.60712","delta":"0.24968","greeks":{"delta":"0.24968","gamma":"0.0111562","vega":"0.152459","theta":"-0.0370727","rho":"-0.0135322","vanna":"-0.00347994","volga":"0.00186669"},"last_traded_price":"4.672","bid":"3.559","bid_size":"10","bid_iv":"0.6043","ask":"3.794","ask_size":"10","ask_iv":"0.61957","volume_24h":"0","total_volume":"1542.64934501","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"38","funding_rate":"","price_change_rate_24h":"-0.107","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-110-P","mark_price":"34.4501853","mark_iv":"0.60712","delta":"-0.77617","greeks":{"delta":"-0.77617","gamma":"0.0111562","vega":"0.152459","theta":"-0.0224485","rho":"-0.13034","vanna":"-0.00347994","volga":"0.00186669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0449","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-115-C","mark_price":"3.06434683","mark_iv":"0.61679","delta":"0.21858","greeks":{"delta":"0.21858","gamma":"0.0101896","vega":"0.141466","theta":"-0.0347082","rho":"-0.0115937","vanna":"-0.00349453","volga":"0.00214504"},"last_traded_price":"","bid":"3.025","bid_size":"10","bid_iv":"0.61251","ask":"3.27","ask_size":"10","ask_iv":"0.62965","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1049","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-115-P","mark_price":"38.93784222","mark_iv":"0.61679","delta":"-0.80727","greeks":{"delta":"-0.80727","gamma":"0.0101896","vega":"0.141466","theta":"-0.0200839","rho":"-0.147319","vanna":"-0.00349453","volga":"0.00214504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0416","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-120-C","mark_price":"2.64933556","mark_iv":"0.62686","delta":"0.19232","greeks":{"delta":"0.19232","gamma":"0.00928324","vega":"0.130988","theta":"-0.0324718","rho":"-0.0100236","vanna":"-0.00344821","volga":"0.00235982"},"last_traded_price":"3.021","bid":"2.599","bid_size":"10","bid_iv":"0.62148","ask":"2.82","ask_size":"10","ask_iv":"0.63819","volume_24h":"0","total_volume":"1542.64934501","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"38","funding_rate":"","price_change_rate_24h":"-0.1032","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-120-P","mark_price":"43.52283095","mark_iv":"0.62686","delta":"-0.83353","greeks":{"delta":"-0.83353","gamma":"0.00928324","vega":"0.130988","theta":"-0.0178475","rho":"-0.164666","vanna":"-0.00344821","volga":"0.00235982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0385","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-125-C","mark_price":"2.31091812","mark_iv":"0.63721","delta":"0.17014","greeks":{"delta":"0.17014","gamma":"0.00845142","vega":"0.12122","theta":"-0.0303927","rho":"-0.00874319","vanna":"-0.0033607","volga":"0.00251619"},"last_traded_price":"4.58","bid":"2.249","bid_size":"10","bid_iv":"0.63234","ask":"2.451","ask_size":"10","ask_iv":"0.6489","volume_24h":"0","total_volume":"83.93537376","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.1058","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-125-P","mark_price":"48.18441351","mark_iv":"0.63721","delta":"-0.85571","greeks":{"delta":"-0.85571","gamma":"0.00845142","vega":"0.12122","theta":"-0.0157685","rho":"-0.182302","vanna":"-0.0033607","volga":"0.00251619"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0351","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-130-C","mark_price":"2.03298156","mark_iv":"0.64773","delta":"0.15138","greeks":{"delta":"0.15138","gamma":"0.00769855","vega":"0.112245","theta":"-0.0284822","rho":"-0.00769164","vanna":"-0.00324717","volga":"0.00262218"},"last_traded_price":"","bid":"1.956","bid_size":"10","bid_iv":"0.63991","ask":"2.183","ask_size":"10","ask_iv":"0.65997","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1037","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-130-P","mark_price":"52.90647695","mark_iv":"0.64773","delta":"-0.87447","greeks":{"delta":"-0.87447","gamma":"0.00769855","vega":"0.112245","theta":"-0.013858","rho":"-0.200168","vanna":"-0.00324717","volga":"0.00262218"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0328","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-135-C","mark_price":"1.80294822","mark_iv":"0.65835","delta":"0.13546","greeks":{"delta":"0.13546","gamma":"0.00702318","vega":"0.104076","theta":"-0.0267392","rho":"-0.00682133","vanna":"-0.00311884","volga":"0.00268658"},"last_traded_price":"","bid":"1.719","bid_size":"10","bid_iv":"0.64884","ask":"1.936","ask_size":"10","ask_iv":"0.66954","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0998","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-135-P","mark_price":"57.67644361","mark_iv":"0.65835","delta":"-0.89039","greeks":{"delta":"-0.89039","gamma":"0.00702318","vega":"0.104076","theta":"-0.0121149","rho":"-0.218215","vanna":"-0.00311884","volga":"0.00268658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0306","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-140-C","mark_price":"1.61109275","mark_iv":"0.66898","delta":"0.12189","greeks":{"delta":"0.12189","gamma":"0.00642058","vega":"0.0966831","theta":"-0.025156","rho":"-0.00609546","vanna":"-0.00298367","volga":"0.00271773"},"last_traded_price":"","bid":"1.517","bid_size":"10","bid_iv":"0.6582","ask":"1.729","ask_size":"10","ask_iv":"0.68004","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0962","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-140-P","mark_price":"62.48458813","mark_iv":"0.66898","delta":"-0.90396","greeks":{"delta":"-0.90396","gamma":"0.00642058","vega":"0.0966831","theta":"-0.0105318","rho":"-0.236406","vanna":"-0.00298367","volga":"0.00271773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0287","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-145-C","mark_price":"1.44981681","mark_iv":"0.67959","delta":"0.11028","greeks":{"delta":"0.11028","gamma":"0.00588445","vega":"0.0900149","theta":"-0.0237211","rho":"-0.00548528","vanna":"-0.00284711","volga":"0.002723"},"last_traded_price":"","bid":"1.348","bid_size":"10","bid_iv":"0.66748","ask":"1.556","ask_size":"10","ask_iv":"0.69057","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0921","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-145-P","mark_price":"67.3233122","mark_iv":"0.67959","delta":"-0.91558","greeks":{"delta":"-0.91558","gamma":"0.00588445","vega":"0.0900149","theta":"-0.0090968","rho":"-0.254713","vanna":"-0.00284711","volga":"0.002723"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.027","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-150-C","mark_price":"1.31324439","mark_iv":"0.69014","delta":"0.10028","greeks":{"delta":"0.10028","gamma":"0.00540799","vega":"0.0840099","theta":"-0.0224218","rho":"-0.00496857","vanna":"-0.0027128","volga":"0.00270855"},"last_traded_price":"3.185","bid":"1.205","bid_size":"10","bid_iv":"0.67702","ask":"1.41","ask_size":"10","ask_iv":"0.70149","volume_24h":"0","total_volume":"78.23085216","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.0879","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-150-P","mark_price":"72.18673978","mark_iv":"0.69014","delta":"-0.92557","greeks":{"delta":"-0.92557","gamma":"0.00540799","vega":"0.0840099","theta":"-0.00779749","rho":"-0.273113","vanna":"-0.0027128","volga":"0.00270855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0254","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-160-C","mark_price":"1.09659255","mark_iv":"0.7109","delta":"0.08414","greeks":{"delta":"0.08414","gamma":"0.00460753","vega":"0.0737289","theta":"-0.0201769","rho":"-0.00414888","vanna":"-0.00245914","volga":"0.00263964"},"last_traded_price":"","bid":"0.98","bid_size":"10","bid_iv":"0.69511","ask":"1.178","ask_size":"10","ask_iv":"0.72225","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0793","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-160-P","mark_price":"81.97008794","mark_iv":"0.7109","delta":"-0.94171","greeks":{"delta":"-0.94171","gamma":"0.00460753","vega":"0.0737289","theta":"-0.00555262","rho":"-0.310128","vanna":"-0.00245914","volga":"0.00263964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0226","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-170-C","mark_price":"0.93458906","mark_iv":"0.73111","delta":"0.07182","greeks":{"delta":"0.07182","gamma":"0.00397134","vega":"0.065355","theta":"-0.0183241","rho":"-0.00353595","vanna":"-0.00223145","volga":"0.00253998"},"last_traded_price":"","bid":"0.838","bid_size":"10","bid_iv":"0.71131","ask":"1.036","ask_size":"10","ask_iv":"0.74145","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0698","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-170-P","mark_price":"91.80808445","mark_iv":"0.73111","delta":"-0.95403","greeks":{"delta":"-0.95403","gamma":"0.00397134","vega":"0.065355","theta":"-0.00369979","rho":"-0.347349","vanna":"-0.00223145","volga":"0.00253998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0204","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-25-C","mark_price":"54.24365643","mark_iv":"0.85816","delta":"1.01846","greeks":{"delta":"1.01846","gamma":"0.000503889","vega":"0.00973332","theta":"-0.0175431","rho":"-0.205227","vanna":"0.000282162","volga":"0.000532495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-25-P","mark_price":"0.11715181","mark_iv":"0.85816","delta":"-0.00739","greeks":{"delta":"-0.00739","gamma":"0.000503889","vega":"0.00973332","theta":"-0.00291884","rho":"-0.000443236","vanna":"0.000282162","volga":"0.000532495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0361","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-30-C","mark_price":"49.32759791","mark_iv":"0.79157","delta":"1.01283","greeks":{"delta":"1.01283","gamma":"0.000895932","vega":"0.0159635","theta":"-0.0190138","rho":"-0.186627","vanna":"0.000457146","volga":"0.000788205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0371","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-30-P","mark_price":"0.2010933","mark_iv":"0.79157","delta":"-0.01303","greeks":{"delta":"-0.01303","gamma":"0.000895932","vega":"0.0159635","theta":"-0.00438953","rho":"-0.000760822","vanna":"0.000457146","volga":"0.000788205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.027","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-40-C","mark_price":"39.67326905","mark_iv":"0.69276","delta":"0.99011","greeks":{"delta":"0.99011","gamma":"0.0024028","vega":"0.0374682","theta":"-0.0235128","rho":"-0.150101","vanna":"0.000973155","volga":"0.00136159"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0449","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-40-P","mark_price":"0.54676444","mark_iv":"0.69276","delta":"-0.03574","greeks":{"delta":"-0.03574","gamma":"0.0024028","vega":"0.0374682","theta":"-0.00888853","rho":"-0.00206864","vanna":"0.000973155","volga":"0.00136159"},"last_traded_price":"","bid":"0.446","bid_size":"10","bid_iv":"0.66734","ask":"0.633","ask_size":"10","ask_iv":"0.71794","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0773","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-50-C","mark_price":"30.50920669","mark_iv":"0.62853","delta":"0.93999","greeks":{"delta":"0.93999","gamma":"0.00529152","vega":"0.0748634","theta":"-0.0304371","rho":"-0.115429","vanna":"0.00153495","volga":"0.00163458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0549","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-50-P","mark_price":"1.38270208","mark_iv":"0.62853","delta":"-0.08586","greeks":{"delta":"-0.08586","gamma":"0.00529152","vega":"0.0748634","theta":"-0.0158128","rho":"-0.00523136","vanna":"0.00153495","volga":"0.00163458"},"last_traded_price":"","bid":"1.262","bid_size":"10","bid_iv":"0.61136","ask":"1.46","ask_size":"10","ask_iv":"0.63798","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.106","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-55-C","mark_price":"26.25517191","mark_iv":"0.6067","delta":"0.8999","greeks":{"delta":"0.8999","gamma":"0.00724481","vega":"0.0989382","theta":"-0.0345623","rho":"-0.0993346","vanna":"0.0016661","volga":"0.0014923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0612","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-55-P","mark_price":"2.1286673","mark_iv":"0.6067","delta":"-0.12595","greeks":{"delta":"-0.12595","gamma":"0.00724481","vega":"0.0989382","theta":"-0.0199381","rho":"-0.00805366","vanna":"0.0016661","volga":"0.0014923"},"last_traded_price":"","bid":"1.946","bid_size":"10","bid_iv":"0.58845","ask":"2.159","ask_size":"10","ask_iv":"0.61025","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1074","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-60-C","mark_price":"22.31343286","mark_iv":"0.59061","delta":"0.84863","greeks":{"delta":"0.84863","gamma":"0.00936017","vega":"0.124437","theta":"-0.0387077","rho":"-0.0844213","vanna":"0.00158437","volga":"0.00115279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0676","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-60-P","mark_price":"3.18692825","mark_iv":"0.59061","delta":"-0.17723","greeks":{"delta":"-0.17723","gamma":"0.00936017","vega":"0.124437","theta":"-0.0240834","rho":"-0.0120575","vanna":"0.00158437","volga":"0.00115279"},"last_traded_price":"","bid":"2.945","bid_size":"10","bid_iv":"0.57237","ask":"3.152","ask_size":"10","ask_iv":"0.58919","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1042","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-65-C","mark_price":"18.74838343","mark_iv":"0.57952","delta":"0.78712","greeks":{"delta":"0.78712","gamma":"0.0114038","vega":"0.148757","theta":"-0.042434","rho":"-0.0709332","vanna":"0.00124291","volga":"0.000699779"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0735","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-65-P","mark_price":"4.62187882","mark_iv":"0.57952","delta":"-0.23873","greeks":{"delta":"-0.23873","gamma":"0.0114038","vega":"0.148757","theta":"-0.0278097","rho":"-0.0174866","vanna":"0.00124291","volga":"0.000699779"},"last_traded_price":"","bid":"4.289","bid_size":"10","bid_iv":"0.55858","ask":"4.508","ask_size":"10","ask_iv":"0.57342","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.102","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-68-C","mark_price":"16.8101236","mark_iv":"0.57496","delta":"0.74633","greeks":{"delta":"0.74633","gamma":"0.0124913","vega":"0.161662","theta":"-0.0442937","rho":"-0.0635999","vanna":"0.000917393","volga":"0.000428332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0774","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-68-P","mark_price":"5.68361899","mark_iv":"0.57496","delta":"-0.27953","greeks":{"delta":"-0.27953","gamma":"0.0124913","vega":"0.161662","theta":"-0.0296694","rho":"-0.0215036","vanna":"0.000917393","volga":"0.000428332"},"last_traded_price":"","bid":"5.291","bid_size":"10","bid_iv":"0.55234","ask":"5.523","ask_size":"10","ask_iv":"0.56677","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0977","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-70-C","mark_price":"15.60538147","mark_iv":"0.57271","delta":"0.71796","greeks":{"delta":"0.71796","gamma":"0.0131295","vega":"0.169256","theta":"-0.0453324","rho":"-0.0590419","vanna":"0.000658075","volga":"0.000265991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0797","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-70-P","mark_price":"6.47887686","mark_iv":"0.57271","delta":"-0.30789","greeks":{"delta":"-0.30789","gamma":"0.0131295","vega":"0.169256","theta":"-0.0307082","rho":"-0.0245124","vanna":"0.000658075","volga":"0.000265991"},"last_traded_price":"","bid":"6.014","bid_size":"10","bid_iv":"0.54688","ask":"6.307","ask_size":"10","ask_iv":"0.56425","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0942","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-72-C","mark_price":"14.4713944","mark_iv":"0.57105","delta":"0.68896","greeks":{"delta":"0.68896","gamma":"0.0136859","vega":"0.175915","theta":"-0.0461936","rho":"-0.0547515","vanna":"0.000371749","volga":"0.000127406"},"last_traded_price":"","bid":"14.568","bid_size":"10","bid_iv":"0.57999","ask":"15.242","ask_size":"10","ask_iv":"0.61823","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0822","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-72-P","mark_price":"7.34488979","mark_iv":"0.57105","delta":"-0.33689","greeks":{"delta":"-0.33689","gamma":"0.0136859","vega":"0.175915","theta":"-0.0315693","rho":"-0.0277889","vanna":"0.000371749","volga":"0.000127406"},"last_traded_price":"","bid":"6.846","bid_size":"10","bid_iv":"0.54423","ask":"7.124","ask_size":"10","ask_iv":"0.56006","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0903","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-74-C","mark_price":"13.40799039","mark_iv":"0.56992","delta":"0.65957","greeks":{"delta":"0.65957","gamma":"0.0141532","vega":"0.181564","theta":"-0.0468686","rho":"-0.0507282","vanna":"0.0000652486","volga":"0.0000184378"},"last_traded_price":"","bid":"13.497","bid_size":"10","bid_iv":"0.57523","ask":"14.183","ask_size":"10","ask_iv":"0.61301","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0849","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-74-P","mark_price":"8.28148578","mark_iv":"0.56992","delta":"-0.36628","greeks":{"delta":"-0.36628","gamma":"0.0141532","vega":"0.181564","theta":"-0.0322444","rho":"-0.0313324","vanna":"0.0000652486","volga":"0.0000184378"},"last_traded_price":"","bid":"7.764","bid_size":"10","bid_iv":"0.54174","ask":"8.039","ask_size":"10","ask_iv":"0.55689","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.087","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-75-C","mark_price":"12.90251559","mark_iv":"0.56955","delta":"0.64481","greeks":{"delta":"0.64481","gamma":"0.014352","vega":"0.183995","theta":"-0.0471351","rho":"-0.0488158","vanna":"-0.0000933122","volga":"-0.000023611"},"last_traded_price":"","bid":"12.99","bid_size":"10","bid_iv":"0.57392","ask":"13.664","ask_size":"10","ask_iv":"0.61056","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0865","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-75-P","mark_price":"8.77601098","mark_iv":"0.56955","delta":"-0.38104","greeks":{"delta":"-0.38104","gamma":"0.014352","vega":"0.183995","theta":"-0.0325108","rho":"-0.0332034","vanna":"-0.0000933122","volga":"-0.000023611"},"last_traded_price":"","bid":"8.204","bid_size":"10","bid_iv":"0.54068","ask":"8.495","ask_size":"10","ask_iv":"0.55649","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0854","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-76-C","mark_price":"12.41432275","mark_iv":"0.5693","delta":"0.63005","greeks":{"delta":"0.63005","gamma":"0.0145272","vega":"0.18616","theta":"-0.0473543","rho":"-0.0469687","vanna":"-0.000254198","volga":"-0.000056902"},"last_traded_price":"","bid":"12.499","bid_size":"10","bid_iv":"0.57348","ask":"13.147","ask_size":"10","ask_iv":"0.6083","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0881","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-76-P","mark_price":"9.28781814","mark_iv":"0.5693","delta":"-0.3958","greeks":{"delta":"-0.3958","gamma":"0.0145272","vega":"0.18616","theta":"-0.03273","rho":"-0.0351398","vanna":"-0.000254198","volga":"-0.000056902"},"last_traded_price":"","bid":"8.688","bid_size":"10","bid_iv":"0.53926","ask":"9.025","ask_size":"10","ask_iv":"0.55734","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0833","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-78-C","mark_price":"11.48888186","mark_iv":"0.56915","delta":"0.60064","greeks":{"delta":"0.60064","gamma":"0.0148066","vega":"0.18969","theta":"-0.0476523","rho":"-0.0434674","vanna":"-0.000579361","volga":"-0.0000965252"},"last_traded_price":"","bid":"11.569","bid_size":"10","bid_iv":"0.5736","ask":"12.157","ask_size":"10","ask_iv":"0.60463","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0909","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-78-P","mark_price":"10.36237725","mark_iv":"0.56915","delta":"-0.42521","greeks":{"delta":"-0.42521","gamma":"0.0148066","vega":"0.18969","theta":"-0.033028","rho":"-0.0392053","vanna":"-0.000579361","volga":"-0.0000965252"},"last_traded_price":"","bid":"9.719","bid_size":"10","bid_iv":"0.53757","ask":"10.09","ask_size":"10","ask_iv":"0.5571","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0796","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-80-C","mark_price":"10.62958383","mark_iv":"0.56943","delta":"0.57157","greeks":{"delta":"0.57157","gamma":"0.0149928","vega":"0.19217","theta":"-0.0477686","rho":"-0.0402163","vanna":"-0.000903376","volga":"-0.000100188"},"last_traded_price":"","bid":"10.705","bid_size":"10","bid_iv":"0.57383","ask":"11.237","ask_size":"10","ask_iv":"0.60154","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0933","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-80-P","mark_price":"11.50307922","mark_iv":"0.56943","delta":"-0.45428","greeks":{"delta":"-0.45428","gamma":"0.0149928","vega":"0.19217","theta":"-0.0331443","rho":"-0.0435211","vanna":"-0.000903376","volga":"-0.000100188"},"last_traded_price":"","bid":"10.805","bid_size":"10","bid_iv":"0.53556","ask":"11.214","ask_size":"10","ask_iv":"0.5568","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0767","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-82-C","mark_price":"9.83389156","mark_iv":"0.57012","delta":"0.54303","greeks":{"delta":"0.54303","gamma":"0.0150895","vega":"0.193641","theta":"-0.047713","rho":"-0.0372058","vanna":"-0.00122003","volga":"-0.000069276"},"last_traded_price":"","bid":"9.896","bid_size":"10","bid_iv":"0.57203","ask":"10.39","ask_size":"10","ask_iv":"0.59754","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0949","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-82-P","mark_price":"12.70738695","mark_iv":"0.57012","delta":"-0.48282","greeks":{"delta":"-0.48282","gamma":"0.0150895","vega":"0.193641","theta":"-0.0330887","rho":"-0.0480775","vanna":"-0.00122003","volga":"-0.000069276"},"last_traded_price":"","bid":"11.963","bid_size":"10","bid_iv":"0.53427","ask":"12.395","ask_size":"10","ask_iv":"0.55654","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0739","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-84-C","mark_price":"9.09890767","mark_iv":"0.57117","delta":"0.51519","greeks":{"delta":"0.51519","gamma":"0.0151023","vega":"0.194164","theta":"-0.047498","rho":"-0.0344251","vanna":"-0.00152396","volga":"-0.00000650844"},"last_traded_price":"","bid":"9.147","bid_size":"10","bid_iv":"0.57299","ask":"9.618","ask_size":"10","ask_iv":"0.59724","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0971","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-84-P","mark_price":"13.97240305","mark_iv":"0.57117","delta":"-0.51066","greeks":{"delta":"-0.51066","gamma":"0.0151023","vega":"0.194164","theta":"-0.0328738","rho":"-0.0528636","vanna":"-0.00152396","volga":"-0.00000650844"},"last_traded_price":"","bid":"13.183","bid_size":"10","bid_iv":"0.53324","ask":"13.667","ask_size":"10","ask_iv":"0.55813","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0716","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-85-C","mark_price":"8.75319811","mark_iv":"0.57182","delta":"0.50159","greeks":{"delta":"0.50159","gamma":"0.0150794","vega":"0.194092","theta":"-0.0473353","rho":"-0.0331171","vanna":"-0.00166975","volga":"0.0000356923"},"last_traded_price":"","bid":"8.831","bid_size":"10","bid_iv":"0.57314","ask":"9.307","ask_size":"10","ask_iv":"0.59763","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-85-P","mark_price":"14.6266935","mark_iv":"0.57182","delta":"-0.52427","greeks":{"delta":"-0.52427","gamma":"0.0150794","vega":"0.194092","theta":"-0.0327111","rho":"-0.0553391","vanna":"-0.00166975","volga":"0.0000356923"},"last_traded_price":"","bid":"13.867","bid_size":"10","bid_iv":"0.53392","ask":"14.318","ask_size":"10","ask_iv":"0.55715","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0699","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-86-C","mark_price":"8.42144965","mark_iv":"0.57256","delta":"0.48821","greeks":{"delta":"0.48821","gamma":"0.0150383","vega":"0.193812","theta":"-0.0471384","rho":"-0.031862","vanna":"-0.00181079","volga":"0.0000844102"},"last_traded_price":"","bid":"8.453","bid_size":"10","bid_iv":"0.57443","ask":"8.907","ask_size":"10","ask_iv":"0.59784","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0996","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-86-P","mark_price":"15.29494504","mark_iv":"0.57256","delta":"-0.53764","greeks":{"delta":"-0.53764","gamma":"0.0150383","vega":"0.193812","theta":"-0.0325141","rho":"-0.0578673","vanna":"-0.00181079","volga":"0.0000844102"},"last_traded_price":"","bid":"14.514","bid_size":"10","bid_iv":"0.53271","ask":"14.994","ask_size":"10","ask_iv":"0.5575","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.069","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-88-C","mark_price":"7.79818149","mark_iv":"0.57427","delta":"0.46219","greeks":{"delta":"0.46219","gamma":"0.0149055","vega":"0.192673","theta":"-0.0466501","rho":"-0.0295039","vanna":"-0.00207713","volga":"0.000199135"},"last_traded_price":"","bid":"7.832","bid_size":"10","bid_iv":"0.57634","ask":"8.242","ask_size":"10","ask_iv":"0.59759","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.101","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-88-P","mark_price":"16.67167687","mark_iv":"0.57427","delta":"-0.56366","greeks":{"delta":"-0.56366","gamma":"0.0149055","vega":"0.192673","theta":"-0.0320258","rho":"-0.0630761","vanna":"-0.00207713","volga":"0.000199135"},"last_traded_price":"","bid":"15.857","bid_size":"10","bid_iv":"0.53239","ask":"16.369","ask_size":"10","ask_iv":"0.55904","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.066","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-90-C","mark_price":"7.22564955","mark_iv":"0.57626","delta":"0.43722","greeks":{"delta":"0.43722","gamma":"0.0147124","vega":"0.190835","theta":"-0.0460496","rho":"-0.0273377","vanna":"-0.00232059","volga":"0.000333006"},"last_traded_price":"11.864","bid":"7.256","bid_size":"10","bid_iv":"0.57605","ask":"7.673","ask_size":"10","ask_iv":"0.59782","volume_24h":"0","total_volume":"78.23085216","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.1028","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-90-P","mark_price":"18.09914493","mark_iv":"0.57626","delta":"-0.58863","greeks":{"delta":"-0.58863","gamma":"0.0147124","vega":"0.190835","theta":"-0.0314254","rho":"-0.0684768","vanna":"-0.00232059","volga":"0.000333006"},"last_traded_price":"","bid":"17.246","bid_size":"10","bid_iv":"0.53082","ask":"17.766","ask_size":"10","ask_iv":"0.55824","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0636","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-92-C","mark_price":"6.70035897","mark_iv":"0.5785","delta":"0.41337","greeks":{"delta":"0.41337","gamma":"0.0144677","vega":"0.188393","theta":"-0.0453535","rho":"-0.0253503","vanna":"-0.00253973","volga":"0.00048133"},"last_traded_price":"","bid":"6.734","bid_size":"10","bid_iv":"0.57826","ask":"7.116","ask_size":"10","ask_iv":"0.59844","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1036","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-92-P","mark_price":"19.57385436","mark_iv":"0.5785","delta":"-0.61248","greeks":{"delta":"-0.61248","gamma":"0.0144677","vega":"0.188393","theta":"-0.0307292","rho":"-0.0740563","vanna":"-0.00253973","volga":"0.00048133"},"last_traded_price":"","bid":"18.675","bid_size":"10","bid_iv":"0.53007","ask":"19.241","ask_size":"10","ask_iv":"0.56041","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0617","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-95-C","mark_price":"5.9935941","mark_iv":"0.58232","delta":"0.37976","greeks":{"delta":"0.37976","gamma":"0.0140221","vega":"0.183795","theta":"-0.0441649","rho":"-0.0226763","vanna":"-0.00282156","volga":"0.000721126"},"last_traded_price":"","bid":"6.023","bid_size":"10","bid_iv":"0.582","ask":"6.361","ask_size":"10","ask_iv":"0.60029","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1043","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-95-P","mark_price":"21.86708949","mark_iv":"0.58232","delta":"-0.64609","greeks":{"delta":"-0.64609","gamma":"0.0140221","vega":"0.183795","theta":"-0.0295407","rho":"-0.0827326","vanna":"-0.00282156","volga":"0.000721126"},"last_traded_price":"","bid":"20.928","bid_size":"10","bid_iv":"0.53016","ask":"21.552","ask_size":"10","ask_iv":"0.56464","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0585","future_funding_rate":"0.0000997","forward_rate":"0.06746","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-100-C","mark_price":"0.31815877","mark_iv":"0.6956","delta":"0.06337","greeks":{"delta":"0.06337","gamma":"0.0101389","vega":"0.0219512","theta":"-0.0409368","rho":"-0.000166446","vanna":"-0.000690632","volga":"0.000814475"},"last_traded_price":"7.808","bid":"0.243","bid_size":"10","bid_iv":"0.65701","ask":"0.352","ask_size":"10","ask_iv":"0.70865","volume_24h":"0","total_volume":"1777.6176503","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"38","funding_rate":"","price_change_rate_24h":"-0.2678","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-100-P","mark_price":"22.89747155","mark_iv":"0.6956","delta":"-0.94036","greeks":{"delta":"-0.94036","gamma":"0.0101389","vega":"0.0219512","theta":"-0.0258174","rho":"-0.0119789","vanna":"-0.000690632","volga":"0.000814475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0929","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-102-C","mark_price":"0.27164968","mark_iv":"0.71363","delta":"0.05417","greeks":{"delta":"0.05417","gamma":"0.0087363","vega":"0.0194046","theta":"-0.0370755","rho":"-0.000142115","vanna":"-0.000624262","volga":"0.000774065"},"last_traded_price":"","bid":"0.194","bid_size":"10","bid_iv":"0.66827","ask":"0.299","ask_size":"10","ask_iv":"0.72573","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2653","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-102-P","mark_price":"24.85096246","mark_iv":"0.71363","delta":"-0.94957","greeks":{"delta":"-0.94957","gamma":"0.0087363","vega":"0.0194046","theta":"-0.0219562","rho":"-0.0130009","vanna":"-0.000624262","volga":"0.000774065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0854","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-102_5-C","mark_price":"0.26155489","mark_iv":"0.71815","delta":"0.05215","greeks":{"delta":"0.05215","gamma":"0.00842393","vega":"0.0188294","theta":"-0.0361934","rho":"-0.000136834","vanna":"-0.000608619","volga":"0.000763404"},"last_traded_price":"","bid":"0.183","bid_size":"10","bid_iv":"0.67093","ask":"0.288","ask_size":"10","ask_iv":"0.7305","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2654","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-102_5-P","mark_price":"25.34086767","mark_iv":"0.71815","delta":"-0.95159","greeks":{"delta":"-0.95159","gamma":"0.00842393","vega":"0.0188294","theta":"-0.021074","rho":"-0.0132572","vanna":"-0.000608619","volga":"0.000763404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0842","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-104-C","mark_price":"0.23433162","mark_iv":"0.73174","delta":"0.04668","greeks":{"delta":"0.04668","gamma":"0.00756746","vega":"0.0172351","theta":"-0.0337262","rho":"-0.000122592","vanna":"-0.000564034","volga":"0.000730766"},"last_traded_price":"","bid":"0.154","bid_size":"10","bid_iv":"0.68038","ask":"0.258","ask_size":"10","ask_iv":"0.74619","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.264","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-104-P","mark_price":"26.8136444","mark_iv":"0.73174","delta":"-0.95706","greeks":{"delta":"-0.95706","gamma":"0.00756746","vega":"0.0172351","theta":"-0.0186069","rho":"-0.0140277","vanna":"-0.000564034","volga":"0.000730766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0796","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-105-C","mark_price":"0.21841739","mark_iv":"0.7408","delta":"0.04346","greeks":{"delta":"0.04346","gamma":"0.0070574","vega":"0.0162724","theta":"-0.0322192","rho":"-0.000114266","vanna":"-0.000536254","volga":"0.000708787"},"last_traded_price":"","bid":"0.137","bid_size":"10","bid_iv":"0.6859","ask":"0.24","ask_size":"10","ask_iv":"0.75602","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2619","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-105-P","mark_price":"27.79773017","mark_iv":"0.7408","delta":"-0.96027","greeks":{"delta":"-0.96027","gamma":"0.0070574","vega":"0.0162724","theta":"-0.0170998","rho":"-0.0145425","vanna":"-0.000536254","volga":"0.000708787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0768","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-106-C","mark_price":"0.20403927","mark_iv":"0.74985","delta":"0.04055","greeks":{"delta":"0.04055","gamma":"0.0065907","vega":"0.0153819","theta":"-0.0308124","rho":"-0.000106744","vanna":"-0.000509995","volga":"0.000686876"},"last_traded_price":"","bid":"0.136","bid_size":"10","bid_iv":"0.70179","ask":"0.224","ask_size":"10","ask_iv":"0.7642","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2645","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-106-P","mark_price":"28.78335204","mark_iv":"0.74985","delta":"-0.96319","greeks":{"delta":"-0.96319","gamma":"0.0065907","vega":"0.0153819","theta":"-0.0156931","rho":"-0.0150582","vanna":"-0.000509995","volga":"0.000686876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0741","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-107_5-C","mark_price":"0.18495568","mark_iv":"0.76338","delta":"0.03666","greeks":{"delta":"0.03666","gamma":"0.00596302","vega":"0.0141682","theta":"-0.0288727","rho":"-0.0000967605","vanna":"-0.000473347","volga":"0.000654479"},"last_traded_price":"","bid":"0.116","bid_size":"10","bid_iv":"0.69525","ask":"0.218","ask_size":"10","ask_iv":"0.77199","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.264","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-107_5-P","mark_price":"30.26426846","mark_iv":"0.76338","delta":"-0.96708","greeks":{"delta":"-0.96708","gamma":"0.00596302","vega":"0.0141682","theta":"-0.0137533","rho":"-0.0158329","vanna":"-0.000473347","volga":"0.000654479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0706","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-108-C","mark_price":"0.17917825","mark_iv":"0.76788","delta":"0.03548","greeks":{"delta":"0.03548","gamma":"0.00577123","vega":"0.0137932","theta":"-0.0282678","rho":"-0.000093738","vanna":"-0.000461832","volga":"0.000643865"},"last_traded_price":"","bid":"0.11","bid_size":"10","bid_iv":"0.69771","ask":"0.211","ask_size":"10","ask_iv":"0.77628","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2622","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-108-P","mark_price":"30.75849103","mark_iv":"0.76788","delta":"-0.96826","greeks":{"delta":"-0.96826","gamma":"0.00577123","vega":"0.0137932","theta":"-0.0131485","rho":"-0.0160915","vanna":"-0.000461832","volga":"0.000643865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0695","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-110-C","mark_price":"0.15855734","mark_iv":"0.78577","delta":"0.03125","greeks":{"delta":"0.03125","gamma":"0.00508044","vega":"0.0124251","theta":"-0.0260355","rho":"-0.0000829501","vanna":"-0.000419055","volga":"0.000602618"},"last_traded_price":"3.324","bid":"0.088","bid_size":"10","bid_iv":"0.7061","ask":"0.189","ask_size":"10","ask_iv":"0.79551","volume_24h":"0","total_volume":"4503.5409925","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"100","funding_rate":"","price_change_rate_24h":"-0.2657","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-110-P","mark_price":"32.73787012","mark_iv":"0.78577","delta":"-0.97249","greeks":{"delta":"-0.97249","gamma":"0.00508044","vega":"0.0124251","theta":"-0.0109162","rho":"-0.017127","vanna":"-0.000419055","volga":"0.000602618"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0653","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-112_5-C","mark_price":"0.13740674","mark_iv":"0.80787","delta":"0.0269","greeks":{"delta":"0.0269","gamma":"0.00436302","vega":"0.0109707","theta":"-0.0236126","rho":"-0.000071885","vanna":"-0.000372323","volga":"0.000554259"},"last_traded_price":"","bid":"0.067","bid_size":"10","bid_iv":"0.71653","ask":"0.166","ask_size":"10","ask_iv":"0.81904","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2693","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-112_5-P","mark_price":"35.21671952","mark_iv":"0.80787","delta":"-0.97683","greeks":{"delta":"-0.97683","gamma":"0.00436302","vega":"0.0109707","theta":"-0.00849329","rho":"-0.0184238","vanna":"-0.000372323","volga":"0.000554259"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0606","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-115-C","mark_price":"0.12021438","mark_iv":"0.82963","delta":"0.02337","greeks":{"delta":"0.02337","gamma":"0.00377496","vega":"0.00974769","theta":"-0.0215274","rho":"-0.0000628908","vanna":"-0.000332083","volga":"0.000509803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2705","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-115-P","mark_price":"37.69952716","mark_iv":"0.82963","delta":"-0.98037","greeks":{"delta":"-0.98037","gamma":"0.00377496","vega":"0.00974769","theta":"-0.00640809","rho":"-0.0197227","vanna":"-0.000332083","volga":"0.000509803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0566","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-120-C","mark_price":"0.09425239","mark_iv":"0.87193","delta":"0.01803","greeks":{"delta":"0.01803","gamma":"0.00288378","vega":"0.00782614","theta":"-0.0181395","rho":"-0.0000493086","vanna":"-0.000267312","volga":"0.000432516"},"last_traded_price":"2.503","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4503.5409925","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"100","funding_rate":"","price_change_rate_24h":"-0.2816","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-120-P","mark_price":"42.67356517","mark_iv":"0.87193","delta":"-0.9857","greeks":{"delta":"-0.9857","gamma":"0.00288378","vega":"0.00782614","theta":"-0.00302022","rho":"-0.0223249","vanna":"-0.000267312","volga":"0.000432516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0498","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-125-C","mark_price":"0.07584924","mark_iv":"0.91245","delta":"0.01428","greeks":{"delta":"0.01428","gamma":"0.00225567","vega":"0.00640604","theta":"-0.0155205","rho":"-0.0000396809","vanna":"-0.000218432","volga":"0.000369158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2957","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-125-P","mark_price":"47.65516202","mark_iv":"0.91245","delta":"-0.98946","greeks":{"delta":"-0.98946","gamma":"0.00225567","vega":"0.00640604","theta":"-0.000401135","rho":"-0.024931","vanna":"-0.000218432","volga":"0.000369158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0442","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-130-C","mark_price":"0.0623068","mark_iv":"0.95114","delta":"0.01154","greeks":{"delta":"0.01154","gamma":"0.0018","vega":"0.00532872","theta":"-0.0134452","rho":"-0.0000325961","vanna":"-0.00018094","volga":"0.000317308"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.315","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-130-P","mark_price":"52.64161958","mark_iv":"0.95114","delta":"-0.9922","greeks":{"delta":"-0.9922","gamma":"0.0018","vega":"0.00532872","theta":"0.00167417","rho":"-0.0275397","vanna":"-0.00018094","volga":"0.000317308"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.04","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-135-C","mark_price":"0.05203157","mark_iv":"0.98802","delta":"0.00949","greeks":{"delta":"0.00949","gamma":"0.00146094","vega":"0.00449267","theta":"-0.0117659","rho":"-0.0000272206","vanna":"-0.000151709","volga":"0.00027469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3286","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-135-P","mark_price":"57.63134435","mark_iv":"0.98802","delta":"-0.99425","greeks":{"delta":"-0.99425","gamma":"0.00146094","vega":"0.00449267","theta":"0.00335347","rho":"-0.0301501","vanna":"-0.000151709","volga":"0.00027469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0365","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-140-C","mark_price":"0.04403777","mark_iv":"1.02315","delta":"0.00791","greeks":{"delta":"0.00791","gamma":"0.00120304","vega":"0.0038311","theta":"-0.010383","rho":"-0.0000230386","vanna":"-0.000128565","volga":"0.000239419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3502","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-140-P","mark_price":"62.62335055","mark_iv":"1.02315","delta":"-0.99582","greeks":{"delta":"-0.99582","gamma":"0.00120304","vega":"0.0038311","theta":"0.00473635","rho":"-0.0327617","vanna":"-0.000128565","volga":"0.000239419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0336","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-145-C","mark_price":"0.03768954","mark_iv":"1.05662","delta":"0.00668","greeks":{"delta":"0.00668","gamma":"0.00100307","vega":"0.00329881","theta":"-0.00922748","rho":"-0.0000197175","vanna":"-0.000109982","volga":"0.000210004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3677","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-145-P","mark_price":"67.61700231","mark_iv":"1.05662","delta":"-0.99706","greeks":{"delta":"-0.99706","gamma":"0.00100307","vega":"0.00329881","theta":"0.00589185","rho":"-0.0353742","vanna":"-0.000109982","volga":"0.000210004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0311","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-150-C","mark_price":"0.03256044","mark_iv":"1.08853","delta":"0.00569","greeks":{"delta":"0.00569","gamma":"0.000845436","vega":"0.00286436","theta":"-0.00824998","rho":"-0.0000170342","vanna":"-0.0000948712","volga":"0.000185278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.385","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-150-P","mark_price":"72.61187322","mark_iv":"1.08853","delta":"-0.99804","greeks":{"delta":"-0.99804","gamma":"0.000845436","vega":"0.00286436","theta":"0.00686935","rho":"-0.0379873","vanna":"-0.0000948712","volga":"0.000185278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0289","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-50-C","mark_price":"27.48587715","mark_iv":"0.8786","delta":"0.99228","greeks":{"delta":"0.99228","gamma":"0.00193695","vega":"0.00529681","theta":"-0.0271325","rho":"-0.0143794","vanna":"0.000162202","volga":"0.000284778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0696","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-50-P","mark_price":"0.06518993","mark_iv":"0.8786","delta":"-0.01146","greeks":{"delta":"-0.01146","gamma":"0.00193695","vega":"0.00529681","theta":"-0.0120131","rho":"-0.0000341044","vanna":"0.000162202","volga":"0.000284778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1006","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-55-C","mark_price":"22.54573859","mark_iv":"0.78228","delta":"0.98092","greeks":{"delta":"0.98092","gamma":"0.00392342","vega":"0.00955279","theta":"-0.0343433","rho":"-0.0117949","vanna":"0.000288376","volga":"0.000444957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0831","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-55-P","mark_price":"0.12505137","mark_iv":"0.78228","delta":"-0.02281","greeks":{"delta":"-0.02281","gamma":"0.00392342","vega":"0.00955279","theta":"-0.0192239","rho":"-0.0000654213","vanna":"0.000288376","volga":"0.000444957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1928","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-60-C","mark_price":"17.6753193","mark_iv":"0.6982","delta":"0.9567","greeks":{"delta":"0.9567","gamma":"0.0079797","vega":"0.0173408","theta":"-0.0461132","rho":"-0.00924693","vanna":"0.000488271","volga":"0.000631236"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1016","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-60-P","mark_price":"0.25463208","mark_iv":"0.6982","delta":"-0.04704","greeks":{"delta":"-0.04704","gamma":"0.0079797","vega":"0.0173408","theta":"-0.0309939","rho":"-0.000133212","vanna":"0.000488271","volga":"0.000631236"},"last_traded_price":"","bid":"0.18","bid_size":"10","bid_iv":"0.65245","ask":"0.284","ask_size":"10","ask_iv":"0.71605","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2623","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-64-C","mark_price":"13.89544412","mark_iv":"0.64253","delta":"0.91789","greeks":{"delta":"0.91789","gamma":"0.0138422","vega":"0.0276824","theta":"-0.0604003","rho":"-0.00726947","vanna":"0.000682502","volga":"0.000720603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1226","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-64-P","mark_price":"0.4747569","mark_iv":"0.64253","delta":"-0.08584","greeks":{"delta":"-0.08584","gamma":"0.0138422","vega":"0.0276824","theta":"-0.045281","rho":"-0.000248371","vanna":"0.000682502","volga":"0.000720603"},"last_traded_price":"","bid":"0.396","bid_size":"10","bid_iv":"0.61053","ask":"0.512","ask_size":"10","ask_iv":"0.65326","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3003","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-65-C","mark_price":"12.97913356","mark_iv":"0.63054","delta":"0.9039","greeks":{"delta":"0.9039","gamma":"0.0157735","vega":"0.0309561","theta":"-0.0647255","rho":"-0.0067901","vanna":"0.000725846","volga":"0.000719201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1289","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-65-P","mark_price":"0.55844634","mark_iv":"0.63054","delta":"-0.09984","greeks":{"delta":"-0.09984","gamma":"0.0157735","vega":"0.0309561","theta":"-0.0496062","rho":"-0.000292154","vanna":"0.000725846","volga":"0.000719201"},"last_traded_price":"","bid":"0.476","bid_size":"10","bid_iv":"0.60152","ask":"0.593","ask_size":"10","ask_iv":"0.64001","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3083","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-66-C","mark_price":"12.07880677","mark_iv":"0.61939","delta":"0.88773","greeks":{"delta":"0.88773","gamma":"0.0178929","vega":"0.0344948","theta":"-0.0693175","rho":"-0.00631909","vanna":"0.000762244","volga":"0.000703986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1355","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-66-P","mark_price":"0.65811955","mark_iv":"0.61939","delta":"-0.11601","greeks":{"delta":"-0.11601","gamma":"0.0178929","vega":"0.0344948","theta":"-0.0541982","rho":"-0.000344299","vanna":"0.000762244","volga":"0.000703986"},"last_traded_price":"","bid":"0.579","bid_size":"10","bid_iv":"0.59302","ask":"0.696","ask_size":"10","ask_iv":"0.62729","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3142","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-68-C","mark_price":"10.33773159","mark_iv":"0.59974","delta":"0.84797","greeks":{"delta":"0.84797","gamma":"0.0226233","vega":"0.0422305","theta":"-0.079092","rho":"-0.00540824","vanna":"0.000800838","volga":"0.000626615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.151","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-68-P","mark_price":"0.91704437","mark_iv":"0.59974","delta":"-0.15577","greeks":{"delta":"-0.15577","gamma":"0.0226233","vega":"0.0422305","theta":"-0.0639727","rho":"-0.000479756","vanna":"0.000800838","volga":"0.000626615"},"last_traded_price":"","bid":"0.812","bid_size":"10","bid_iv":"0.57763","ask":"0.95","ask_size":"10","ask_iv":"0.61084","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3213","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-70-C","mark_price":"8.69820158","mark_iv":"0.58379","delta":"0.79725","greeks":{"delta":"0.79725","gamma":"0.0277478","vega":"0.0504185","theta":"-0.0890803","rho":"-0.00455051","vanna":"0.000770149","volga":"0.000487913"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1666","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-70-P","mark_price":"1.27751436","mark_iv":"0.58379","delta":"-0.20649","greeks":{"delta":"-0.20649","gamma":"0.0277478","vega":"0.0504185","theta":"-0.073961","rho":"-0.000668338","vanna":"0.000770149","volga":"0.000487913"},"last_traded_price":"","bid":"1.179","bid_size":"10","bid_iv":"0.56393","ask":"1.314","ask_size":"10","ask_iv":"0.59087","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.322","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-72-C","mark_price":"7.18875015","mark_iv":"0.57167","delta":"0.73528","greeks":{"delta":"0.73528","gamma":"0.0327507","vega":"0.0582735","theta":"-0.098305","rho":"-0.00376083","vanna":"0.000647254","volga":"0.00030979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1854","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-72-P","mark_price":"1.76806293","mark_iv":"0.57167","delta":"-0.26846","greeks":{"delta":"-0.26846","gamma":"0.0327507","vega":"0.0582735","theta":"-0.0831857","rho":"-0.000924971","vanna":"0.000647254","volga":"0.00030979"},"last_traded_price":"","bid":"1.648","bid_size":"10","bid_iv":"0.55024","ask":"1.822","ask_size":"10","ask_iv":"0.58018","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3201","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-72_5-C","mark_price":"6.83497881","mark_iv":"0.56925","delta":"0.71815","greeks":{"delta":"0.71815","gamma":"0.0339048","vega":"0.0600712","theta":"-0.100357","rho":"-0.00357575","vanna":"0.000600958","volga":"0.000263962"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1888","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-72_5-P","mark_price":"1.91429159","mark_iv":"0.56925","delta":"-0.28559","greeks":{"delta":"-0.28559","gamma":"0.0339048","vega":"0.0600712","theta":"-0.0852372","rho":"-0.00100147","vanna":"0.000600958","volga":"0.000263962"},"last_traded_price":"","bid":"1.786","bid_size":"10","bid_iv":"0.54721","ask":"1.97","ask_size":"10","ask_iv":"0.57791","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3157","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-74-C","mark_price":"5.8363554","mark_iv":"0.56342","delta":"0.66343","greeks":{"delta":"0.66343","gamma":"0.0369598","vega":"0.0648138","theta":"-0.105613","rho":"-0.00305332","vanna":"0.000426877","volga":"0.000136674"},"last_traded_price":"","bid":"5.709","bid_size":"10","bid_iv":"0.54532","ask":"6.151","ask_size":"10","ask_iv":"0.61328","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2033","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-74-P","mark_price":"2.41566818","mark_iv":"0.56342","delta":"-0.3403","greeks":{"delta":"-0.3403","gamma":"0.0369598","vega":"0.0648138","theta":"-0.0904936","rho":"-0.00126377","vanna":"0.000426877","volga":"0.000136674"},"last_traded_price":"","bid":"2.297","bid_size":"10","bid_iv":"0.5445","ask":"2.441","ask_size":"10","ask_iv":"0.56674","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3094","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-75-C","mark_price":"5.22577314","mark_iv":"0.56073","delta":"0.62473","greeks":{"delta":"0.62473","gamma":"0.0385577","vega":"0.0672931","theta":"-0.108214","rho":"-0.00273389","vanna":"0.000285589","volga":"0.0000686856"},"last_traded_price":"","bid":"5.109","bid_size":"10","bid_iv":"0.5438","ask":"5.522","ask_size":"10","ask_iv":"0.60509","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2124","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-75-P","mark_price":"2.80508592","mark_iv":"0.56073","delta":"-0.379","greeks":{"delta":"-0.379","gamma":"0.0385577","vega":"0.0672931","theta":"-0.0930943","rho":"-0.00146749","vanna":"0.000285589","volga":"0.0000686856"},"last_traded_price":"","bid":"2.672","bid_size":"10","bid_iv":"0.54033","ask":"2.848","ask_size":"10","ask_iv":"0.5665","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3017","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-76-C","mark_price":"4.66124413","mark_iv":"0.55898","delta":"0.58487","greeks":{"delta":"0.58487","gamma":"0.0397299","vega":"0.069122","theta":"-0.109981","rho":"-0.00243855","vanna":"0.000129752","volga":"0.0000208955"},"last_traded_price":"","bid":"4.568","bid_size":"10","bid_iv":"0.54512","ask":"4.933","ask_size":"10","ask_iv":"0.5979","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2213","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-76-P","mark_price":"3.24055691","mark_iv":"0.55898","delta":"-0.41887","greeks":{"delta":"-0.41887","gamma":"0.0397299","vega":"0.069122","theta":"-0.0948618","rho":"-0.00169531","vanna":"0.000129752","volga":"0.0000208955"},"last_traded_price":"","bid":"3.083","bid_size":"10","bid_iv":"0.53787","ask":"3.294","ask_size":"10","ask_iv":"0.56839","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2934","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-77_5-C","mark_price":"3.90210804","mark_iv":"0.55804","delta":"0.5242","greeks":{"delta":"0.5242","gamma":"0.0406101","vega":"0.0705353","theta":"-0.110963","rho":"-0.00204141","vanna":"-0.000117727","volga":"-0.00000506672"},"last_traded_price":"","bid":"3.831","bid_size":"10","bid_iv":"0.54873","ask":"4.132","ask_size":"10","ask_iv":"0.59141","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2334","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-77_5-P","mark_price":"3.98142082","mark_iv":"0.55804","delta":"-0.47954","greeks":{"delta":"-0.47954","gamma":"0.0406101","vega":"0.0705353","theta":"-0.0958437","rho":"-0.0020829","vanna":"-0.000117727","volga":"-0.00000506672"},"last_traded_price":"","bid":"3.792","bid_size":"10","bid_iv":"0.53728","ask":"4.038","ask_size":"10","ask_iv":"0.57212","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2786","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-78-C","mark_price":"3.67232428","mark_iv":"0.55817","delta":"0.50405","greeks":{"delta":"0.50405","gamma":"0.0406636","vega":"0.0706441","theta":"-0.110842","rho":"-0.0019212","vanna":"-0.000200557","volga":"-0.00000084173"},"last_traded_price":"","bid":"3.608","bid_size":"10","bid_iv":"0.54437","ask":"3.917","ask_size":"10","ask_iv":"0.58806","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2375","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-78-P","mark_price":"4.25163706","mark_iv":"0.55817","delta":"-0.49969","greeks":{"delta":"-0.49969","gamma":"0.0406636","vega":"0.0706441","theta":"-0.0957225","rho":"-0.00222427","vanna":"-0.000200557","volga":"-0.00000084173"},"last_traded_price":"","bid":"4.051","bid_size":"10","bid_iv":"0.53022","ask":"4.313","ask_size":"10","ask_iv":"0.5673","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.273","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-80-C","mark_price":"2.8653603","mark_iv":"0.56073","delta":"0.42569","greeks":{"delta":"0.42569","gamma":"0.0397435","vega":"0.0693629","theta":"-0.108255","rho":"-0.00149903","vanna":"-0.000512645","volga":"0.0000756835"},"last_traded_price":"3.767","bid":"2.831","bid_size":"10","bid_iv":"0.55127","ask":"3.061","ask_size":"10","ask_iv":"0.58432","volume_24h":"0","total_volume":"7554.27205","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"200","funding_rate":"","price_change_rate_24h":"-0.2531","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-80-P","mark_price":"5.44467308","mark_iv":"0.56073","delta":"-0.57805","greeks":{"delta":"-0.57805","gamma":"0.0397435","vega":"0.0693629","theta":"-0.0931355","rho":"-0.00284841","vanna":"-0.000512645","volga":"0.0000756835"},"last_traded_price":"","bid":"5.192","bid_size":"10","bid_iv":"0.52613","ask":"5.547","ask_size":"10","ask_iv":"0.57732","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2508","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-82-C","mark_price":"2.2245745","mark_iv":"0.56634","delta":"0.35372","greeks":{"delta":"0.35372","gamma":"0.0373018","vega":"0.065753","theta":"-0.102837","rho":"-0.0011638","vanna":"-0.000765231","volga":"0.000223613"},"last_traded_price":"","bid":"2.171","bid_size":"10","bid_iv":"0.55898","ask":"2.369","ask_size":"10","ask_iv":"0.58904","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2637","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-82-P","mark_price":"6.80388728","mark_iv":"0.56634","delta":"-0.65002","greeks":{"delta":"-0.65002","gamma":"0.0373018","vega":"0.065753","theta":"-0.0877173","rho":"-0.00355949","vanna":"-0.000765231","volga":"0.000223613"},"last_traded_price":"","bid":"6.509","bid_size":"10","bid_iv":"0.5215","ask":"6.943","ask_size":"10","ask_iv":"0.58778","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.227","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-82_5-C","mark_price":"2.08771666","mark_iv":"0.56818","delta":"0.33704","greeks":{"delta":"0.33704","gamma":"0.0365137","vega":"0.0645725","theta":"-0.101145","rho":"-0.0010922","vanna":"-0.000816182","volga":"0.000266915"},"last_traded_price":"6.305","bid":"2.066","bid_size":"10","bid_iv":"0.56094","ask":"2.233","ask_size":"10","ask_iv":"0.58664","volume_24h":"0","total_volume":"415.94938145","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.2675","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-82_5-P","mark_price":"7.16702944","mark_iv":"0.56818","delta":"-0.66669","greeks":{"delta":"-0.66669","gamma":"0.0365137","vega":"0.0645725","theta":"-0.0860259","rho":"-0.00374947","vanna":"-0.000816182","volga":"0.000266915"},"last_traded_price":"","bid":"6.859","bid_size":"10","bid_iv":"0.52035","ask":"7.266","ask_size":"10","ask_iv":"0.58383","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2217","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-84-C","mark_price":"1.72672924","mark_iv":"0.57463","delta":"0.29058","greeks":{"delta":"0.29058","gamma":"0.0338639","vega":"0.0605664","theta":"-0.0955085","rho":"-0.000903347","vanna":"-0.000937794","volga":"0.000401346"},"last_traded_price":"6.459","bid":"1.69","bid_size":"10","bid_iv":"0.56903","ask":"1.84","ask_size":"10","ask_iv":"0.5937","volume_24h":"0","total_volume":"168.58914816","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.2733","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-84-P","mark_price":"8.30604202","mark_iv":"0.57463","delta":"-0.71316","greeks":{"delta":"-0.71316","gamma":"0.0338639","vega":"0.0605664","theta":"-0.0803891","rho":"-0.00434535","vanna":"-0.000937794","volga":"0.000401346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2051","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-85-C","mark_price":"1.5232986","mark_iv":"0.57966","delta":"0.26267","greeks":{"delta":"0.26267","gamma":"0.0319428","vega":"0.0576304","theta":"-0.0914291","rho":"-0.000796921","vanna":"-0.00099345","volga":"0.000488998"},"last_traded_price":"1.941","bid":"1.484","bid_size":"10","bid_iv":"0.57332","ask":"1.627","ask_size":"10","ask_iv":"0.59803","last_iv":"0.65075","volume_24h":"0","total_volume":"26370.76904111","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"442","funding_rate":"","price_change_rate_24h":"-0.2765","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-85-P","mark_price":"9.10261138","mark_iv":"0.57966","delta":"-0.74107","greeks":{"delta":"-0.74107","gamma":"0.0319428","vega":"0.0576304","theta":"-0.0763097","rho":"-0.00476208","vanna":"-0.00099345","volga":"0.000488998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1942","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-86-C","mark_price":"1.34588806","mark_iv":"0.58521","delta":"0.2372","greeks":{"delta":"0.2372","gamma":"0.0299676","vega":"0.0545848","theta":"-0.0872164","rho":"-0.000704108","vanna":"-0.00103037","volga":"0.000570799"},"last_traded_price":"","bid":"1.298","bid_size":"10","bid_iv":"0.57441","ask":"1.455","ask_size":"10","ask_iv":"0.60296","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2772","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-86-P","mark_price":"9.92520084","mark_iv":"0.58521","delta":"-0.76654","greeks":{"delta":"-0.76654","gamma":"0.0299676","vega":"0.0545848","theta":"-0.072097","rho":"-0.00519242","vanna":"-0.00103037","volga":"0.000570799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1837","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-87_5-C","mark_price":"1.12195757","mark_iv":"0.59442","delta":"0.20341","greeks":{"delta":"0.20341","gamma":"0.0270087","vega":"0.0499696","theta":"-0.0808406","rho":"-0.000586958","vanna":"-0.00105513","volga":"0.000677262"},"last_traded_price":"","bid":"1.07","bid_size":"10","bid_iv":"0.58118","ask":"1.222","ask_size":"10","ask_iv":"0.61133","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2807","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-87_5-P","mark_price":"11.20127034","mark_iv":"0.59442","delta":"-0.80032","greeks":{"delta":"-0.80032","gamma":"0.0270087","vega":"0.0499696","theta":"-0.0657213","rho":"-0.00586","vanna":"-0.00105513","volga":"0.000677262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1696","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-88-C","mark_price":"1.05716803","mark_iv":"0.59771","delta":"0.19327","greeks":{"delta":"0.19327","gamma":"0.0260426","vega":"0.0484483","theta":"-0.0787366","rho":"-0.000553063","vanna":"-0.00105638","volga":"0.000707692"},"last_traded_price":"","bid":"1.007","bid_size":"10","bid_iv":"0.58542","ask":"1.148","ask_size":"10","ask_iv":"0.6143","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2793","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-88-P","mark_price":"11.63648081","mark_iv":"0.59771","delta":"-0.81046","greeks":{"delta":"-0.81046","gamma":"0.0260426","vega":"0.0484483","theta":"-0.0636173","rho":"-0.00608768","vanna":"-0.00105638","volga":"0.000707692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1653","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-90-C","mark_price":"0.83898027","mark_iv":"0.61176","delta":"0.15779","greeks":{"delta":"0.15779","gamma":"0.0223682","vega":"0.0425913","theta":"-0.0706032","rho":"-0.000438917","vanna":"-0.00103432","volga":"0.000802588"},"last_traded_price":"1.402","bid":"0.78","bid_size":"10","bid_iv":"0.59518","ask":"0.918","ask_size":"10","ask_iv":"0.62737","volume_24h":"0","total_volume":"10257.7749978","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"260","funding_rate":"","price_change_rate_24h":"-0.2809","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-90-P","mark_price":"13.41829305","mark_iv":"0.61176","delta":"-0.84594","greeks":{"delta":"-0.84594","gamma":"0.0223682","vega":"0.0425913","theta":"-0.0554838","rho":"-0.00701985","vanna":"-0.00103432","volga":"0.000802588"},"last_traded_price":"7.4","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"914.1450847","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.1477","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-92-C","mark_price":"0.67381376","mark_iv":"0.62706","delta":"0.12946","greeks":{"delta":"0.12946","gamma":"0.0190888","vega":"0.0372559","theta":"-0.0631219","rho":"-0.000352509","vanna":"-0.000981851","volga":"0.000856723"},"last_traded_price":"","bid":"0.613","bid_size":"10","bid_iv":"0.60847","ask":"0.732","ask_size":"10","ask_iv":"0.6404","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2796","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-92-P","mark_price":"15.25312654","mark_iv":"0.62706","delta":"-0.87428","greeks":{"delta":"-0.87428","gamma":"0.0190888","vega":"0.0372559","theta":"-0.0480026","rho":"-0.00797975","vanna":"-0.000981851","volga":"0.000856723"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1333","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-92_5-C","mark_price":"0.6391349","mark_iv":"0.63105","delta":"0.12333","greeks":{"delta":"0.12333","gamma":"0.0183378","vega":"0.0360174","theta":"-0.0613718","rho":"-0.000334367","vanna":"-0.000965723","volga":"0.000864625"},"last_traded_price":"","bid":"0.579","bid_size":"10","bid_iv":"0.61252","ask":"0.696","ask_size":"10","ask_iv":"0.64501","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2771","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-92_5-P","mark_price":"15.71844768","mark_iv":"0.63105","delta":"-0.8804","greeks":{"delta":"-0.8804","gamma":"0.0183378","vega":"0.0360174","theta":"-0.0462525","rho":"-0.00822319","vanna":"-0.000965723","volga":"0.000864625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1305","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-94-C","mark_price":"0.54809398","mark_iv":"0.64332","delta":"0.10694","greeks":{"delta":"0.10694","gamma":"0.0162513","vega":"0.0325402","theta":"-0.056425","rho":"-0.000286738","vanna":"-0.000913032","volga":"0.000876886"},"last_traded_price":"","bid":"0.484","bid_size":"10","bid_iv":"0.62546","ask":"0.589","ask_size":"10","ask_iv":"0.65816","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2769","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-94-P","mark_price":"17.12740676","mark_iv":"0.64332","delta":"-0.8968","greeks":{"delta":"-0.8968","gamma":"0.0162513","vega":"0.0325402","theta":"-0.0413056","rho":"-0.00896029","vanna":"-0.000913032","volga":"0.000876886"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1213","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-95-C","mark_price":"0.49671925","mark_iv":"0.65173","delta":"0.09748","greeks":{"delta":"0.09748","gamma":"0.0149959","vega":"0.0304189","theta":"-0.0533791","rho":"-0.000259861","vanna":"-0.00087574","volga":"0.000876878"},"last_traded_price":"0.959","bid":"0.43","bid_size":"10","bid_iv":"0.62661","ask":"0.546","ask_size":"10","ask_iv":"0.66503","volume_24h":"0","total_volume":"24950.5627093","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"400","funding_rate":"","price_change_rate_24h":"-0.2751","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-95-P","mark_price":"18.07603203","mark_iv":"0.65173","delta":"-0.90626","greeks":{"delta":"-0.90626","gamma":"0.0149959","vega":"0.0304189","theta":"-0.0382598","rho":"-0.00945657","vanna":"-0.00087574","volga":"0.000876878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1151","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-96-C","mark_price":"0.45160348","mark_iv":"0.66029","delta":"0.08905","greeks":{"delta":"0.08905","gamma":"0.0138435","vega":"0.0284504","theta":"-0.0505306","rho":"-0.000236259","vanna":"-0.000837778","volga":"0.000871535"},"last_traded_price":"","bid":"0.384","bid_size":"10","bid_iv":"0.63542","ask":"0.491","ask_size":"10","ask_iv":"0.67368","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2731","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-96-P","mark_price":"19.03091626","mark_iv":"0.66029","delta":"-0.91469","greeks":{"delta":"-0.91469","gamma":"0.0138435","vega":"0.0284504","theta":"-0.0354112","rho":"-0.00995612","vanna":"-0.000837778","volga":"0.000871535"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1105","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-97_5-C","mark_price":"0.39379738","mark_iv":"0.67337","delta":"0.07806","greeks":{"delta":"0.07806","gamma":"0.0122951","vega":"0.0257684","theta":"-0.0466104","rho":"-0.000206017","vanna":"-0.000781034","volga":"0.000855588"},"last_traded_price":"","bid":"0.324","bid_size":"10","bid_iv":"0.647","ask":"0.425","ask_size":"10","ask_iv":"0.68741","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2692","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-97_5-P","mark_price":"20.47311016","mark_iv":"0.67337","delta":"-0.92567","greeks":{"delta":"-0.92567","gamma":"0.0122951","vega":"0.0257684","theta":"-0.031491","rho":"-0.0107106","vanna":"-0.000781034","volga":"0.000855588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1027","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-98-C","mark_price":"0.37679999","mark_iv":"0.67778","delta":"0.07479","greeks":{"delta":"0.07479","gamma":"0.0118237","vega":"0.0249427","theta":"-0.0453933","rho":"-0.000197125","vanna":"-0.000762424","volga":"0.000848579"},"last_traded_price":"","bid":"0.306","bid_size":"10","bid_iv":"0.64515","ask":"0.421","ask_size":"10","ask_iv":"0.69214","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2686","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-98-P","mark_price":"20.95611277","mark_iv":"0.67778","delta":"-0.92894","greeks":{"delta":"-0.92894","gamma":"0.0118237","vega":"0.0249427","theta":"-0.0302739","rho":"-0.0109633","vanna":"-0.000762424","volga":"0.000848579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.101","future_funding_rate":"0.0000997","forward_rate":"0.07128","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-100-C","mark_price":"0.001","mark_iv":"1.18009","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000000000000000000000000000000148534","vega":"0.000000000000000000000000000000000000000000271881","theta":"-0.00000000000000000000000000000000000000016859","rho":"-0.000000000000000000000000000000000000000000000000443424","vanna":"-0.000000000000000000000000000000000000000000040729","volga":"0.00000000000000000000000000000000000000000042777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-100-P","mark_price":"22.86695697","mark_iv":"1.18009","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.0000000000000000000000000000000000000000148534","vega":"0.000000000000000000000000000000000000000000271881","theta":"0.00550899","rho":"-0.000059617","vanna":"-0.000000000000000000000000000000000000000000040729","volga":"0.00000000000000000000000000000000000000000042777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0962","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-105-C","mark_price":"0.001","mark_iv":"1.28332","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000000000000000000000000000000000000000226118","vega":"0.00000000000000000000000000000000000000000000000000450097","theta":"-0.00000000000000000000000000000000000000000000000303511","rho":"-0.00000000000000000000000000000000000000000000000000000000670705","vanna":"-0.000000000000000000000000000000000000000000000000000677293","volga":"0.00000000000000000000000000000000000000000000000000777055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-105-P","mark_price":"27.86695697","mark_iv":"1.28332","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.000000000000000000000000000000000000000000000000226118","vega":"0.00000000000000000000000000000000000000000000000000450097","theta":"0.00550899","rho":"-0.0000726526","vanna":"-0.000000000000000000000000000000000000000000000000000677293","volga":"0.00000000000000000000000000000000000000000000000000777055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0775","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-65-C","mark_price":"12.13304303","mark_iv":"1.71041","delta":"1.00001","greeks":{"delta":"1.00001","gamma":"0.000000000787381","vega":"0.0000000000208892","theta":"-0.00550901","rho":"-0.0000316324","vanna":"0.000000000000979035","volga":"0.00000000000469013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1414","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-65-P","mark_price":"0.001","mark_iv":"1.71041","delta":"0","greeks":{"delta":"0","gamma":"0.000000000787381","vega":"0.0000000000208892","theta":"-0.0000000187717","rho":"-0.000000000000000225712","vanna":"0.000000000000979035","volga":"0.00000000000469013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7394","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-66-C","mark_price":"11.13304303","mark_iv":"1.62899","delta":"1.00001","greeks":{"delta":"1.00001","gamma":"0.00000000429922","vega":"0.000000000108629","theta":"-0.00550908","rho":"-0.0000290252","vanna":"0.00000000000511219","volga":"0.0000000000234201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1522","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-66-P","mark_price":"0.001","mark_iv":"1.62899","delta":"0","greeks":{"delta":"0","gamma":"0.00000000429922","vega":"0.000000000108629","theta":"-0.0000000929699","rho":"-0.00000000000000121481","vanna":"0.00000000000511219","volga":"0.0000000000234201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7876","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-68-C","mark_price":"9.13304305","mark_iv":"1.45967","delta":"1.00001","greeks":{"delta":"1.00001","gamma":"0.000000127469","vega":"0.000000002886","theta":"-0.0055112","rho":"-0.000023811","vanna":"0.000000000136761","volga":"0.000000000565294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1805","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-68-P","mark_price":"0.001","mark_iv":"1.45967","delta":"0","greeks":{"delta":"0","gamma":"0.000000127469","vega":"0.000000002886","theta":"-0.0000022132","rho":"-0.0000000000000349546","vanna":"0.000000000136761","volga":"0.000000000565294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8561","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-69-C","mark_price":"8.1330431","mark_iv":"1.36809","delta":"1.00001","greeks":{"delta":"1.00001","gamma":"0.000000661139","vega":"0.0000000140296","theta":"-0.00551907","rho":"-0.0000212039","vanna":"0.000000000669156","volga":"0.00000000260917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1984","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-69-P","mark_price":"0.001","mark_iv":"1.36809","delta":"0","greeks":{"delta":"0","gamma":"0.000000661139","vega":"0.0000000140296","theta":"-0.0000100838","rho":"-0.000000000000177103","vanna":"0.000000000669156","volga":"0.00000000260917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8805","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-70-C","mark_price":"7.13304336","mark_iv":"1.26991","delta":"1.00001","greeks":{"delta":"1.00001","gamma":"0.00000329303","vega":"0.0000000648643","theta":"-0.00555226","rho":"-0.0000185967","vanna":"0.00000000312704","volga":"0.0000000114391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2192","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-70-P","mark_price":"0.001","mark_iv":"1.26991","delta":"0","greeks":{"delta":"0","gamma":"0.00000329303","vega":"0.0000000648643","theta":"-0.0000432749","rho":"-0.000000000000852639","vanna":"0.00000000312704","volga":"0.0000000114391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9004","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-71-C","mark_price":"6.13304467","mark_iv":"1.16836","delta":"1","greeks":{"delta":"1","gamma":"0.0000170466","vega":"0.000000308923","theta":"-0.0056986","rho":"-0.0000159896","vanna":"0.0000000150227","volga":"0.0000000509992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2475","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-71-P","mark_price":"0.001","mark_iv":"1.16836","delta":"-0.00001","greeks":{"delta":"-0.00001","gamma":"0.0000170466","vega":"0.000000308923","theta":"-0.000189616","rho":"-0.00000000000426685","vanna":"0.0000000150227","volga":"0.0000000509992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9169","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-72-C","mark_price":"5.13305124","mark_iv":"1.06003","delta":"0.99998","greeks":{"delta":"0.99998","gamma":"0.0000891286","vega":"0.00000146545","theta":"-0.00632505","rho":"-0.0000133825","vanna":"0.0000000719606","volga":"0.000000223799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2824","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-72-P","mark_price":"0.001","mark_iv":"1.06003","delta":"-0.00003","greeks":{"delta":"-0.00003","gamma":"0.0000891286","vega":"0.00000146545","theta":"-0.000816065","rho":"-0.000000000021405","vanna":"0.0000000719606","volga":"0.000000223799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.931","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-72_5-C","mark_price":"4.63306153","mark_iv":"1.00287","delta":"0.99994","greeks":{"delta":"0.99994","gamma":"0.000205652","vega":"0.00000319899","theta":"-0.00719431","rho":"-0.000012079","vanna":"0.000000157868","volga":"0.000000466803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3024","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-72_5-P","mark_price":"0.001","mark_iv":"1.00287","delta":"-0.00006","greeks":{"delta":"-0.00006","gamma":"0.000205652","vega":"0.00000319899","theta":"-0.00168532","rho":"-0.0000000000482202","vanna":"0.000000157868","volga":"0.000000466803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9375","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-73-C","mark_price":"4.13308687","mark_iv":"0.94599","delta":"0.99986","greeks":{"delta":"0.99986","gamma":"0.000495324","vega":"0.00000726795","theta":"-0.0091207","rho":"-0.0000107755","vanna":"0.000000358372","volga":"0.000000998751"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3287","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-73-P","mark_price":"0.001","mark_iv":"0.94599","delta":"-0.00015","greeks":{"delta":"-0.00015","gamma":"0.000495324","vega":"0.00000726795","theta":"-0.00361171","rho":"-0.000000000114277","vanna":"0.000000358372","volga":"0.000000998751"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9438","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-74-C","mark_price":"3.13327765","mark_iv":"0.81903","delta":"0.99917","greeks":{"delta":"0.99917","gamma":"0.0028076","vega":"0.0000356677","theta":"-0.0208538","rho":"-0.00000816885","vanna":"0.00000176658","volga":"0.00000428156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3934","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-74-P","mark_price":"0.001","mark_iv":"0.81903","delta":"-0.00084","greeks":{"delta":"-0.00084","gamma":"0.0028076","vega":"0.0000356677","theta":"-0.0153448","rho":"-0.000000000611676","vanna":"0.00000176658","volga":"0.00000428156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9563","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-75-C","mark_price":"2.13447375","mark_iv":"0.68092","delta":"0.99472","greeks":{"delta":"0.99472","gamma":"0.0179322","vega":"0.000189393","theta":"-0.0732401","rho":"-0.00000556484","vanna":"0.00000917813","volga":"0.0000180961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4861","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-75-P","mark_price":"0.00143072","mark_iv":"0.68092","delta":"-0.00529","greeks":{"delta":"-0.00529","gamma":"0.0179322","vega":"0.000189393","theta":"-0.0677312","rho":"-0.00000000373006","vanna":"0.00000917813","volga":"0.0000180961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9546","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-76-C","mark_price":"1.14595773","mark_iv":"0.54526","delta":"0.95404","greeks":{"delta":"0.95404","gamma":"0.141997","vega":"0.00120094","theta":"-0.349324","rho":"-0.00000298765","vanna":"0.0000478702","volga":"0.0000622252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6418","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-76-P","mark_price":"0.0129147","mark_iv":"0.54526","delta":"-0.04597","greeks":{"delta":"-0.04597","gamma":"0.141997","vega":"0.00120094","theta":"-0.343815","rho":"-0.0000000336702","vanna":"0.0000478702","volga":"0.0000622252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7589","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-76_5-C","mark_price":"0.67996924","mark_iv":"0.49062","delta":"0.85182","greeks":{"delta":"0.85182","gamma":"0.378493","vega":"0.0028803","theta":"-0.74719","rho":"-0.00000177276","vanna":"0.0000788785","volga":"0.0000635337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-76_5-P","mark_price":"0.0469262","mark_iv":"0.49062","delta":"-0.14818","greeks":{"delta":"-0.14818","gamma":"0.378493","vega":"0.0028803","theta":"-0.741681","rho":"-0.000000122342","vanna":"0.0000788785","volga":"0.0000635337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-77-C","mark_price":"0.29854465","mark_iv":"0.45488","delta":"0.59434","greeks":{"delta":"0.59434","gamma":"0.684424","vega":"0.004829","theta":"-1.15744","rho":"-0.000000778343","vanna":"0.0000318446","volga":"0.00000586349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8674","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-77-P","mark_price":"0.16550162","mark_iv":"0.45488","delta":"-0.40567","greeks":{"delta":"-0.40567","gamma":"0.684424","vega":"0.004829","theta":"-1.15193","rho":"-0.000000431483","vanna":"0.0000318446","volga":"0.00000586349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5554","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-77_5-C","mark_price":"0.08268431","mark_iv":"0.43967","delta":"0.25302","greeks":{"delta":"0.25302","gamma":"0.584037","vega":"0.00398292","theta":"-0.921506","rho":"-0.000000215568","vanna":"-0.0000789365","volga":"0.0000404895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9528","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-77_5-P","mark_price":"0.44964127","mark_iv":"0.43967","delta":"-0.74698","greeks":{"delta":"-0.74698","gamma":"0.584037","vega":"0.00398292","theta":"-0.915997","rho":"-0.00000117227","vanna":"-0.0000789365","volga":"0.0000404895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.7474","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-78-C","mark_price":"0.0132529","mark_iv":"0.43732","delta":"0.05713","greeks":{"delta":"0.05713","gamma":"0.210455","vega":"0.00142757","theta":"-0.328346","rho":"-0.000000034552","vanna":"-0.0000671386","volga":"0.0000817871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9905","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-78-P","mark_price":"0.88020986","mark_iv":"0.43732","delta":"-0.94288","greeks":{"delta":"-0.94288","gamma":"0.210455","vega":"0.00142757","theta":"-0.322837","rho":"-0.00000229482","vanna":"-0.0000671386","volga":"0.0000817871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"2.5185","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-78_5-C","mark_price":"0.00136373","mark_iv":"0.44642","delta":"0.00748","greeks":{"delta":"0.00748","gamma":"0.0371485","vega":"0.000257229","theta":"-0.0603773","rho":"-0.00000000355541","vanna":"-0.0000182328","volga":"0.0000342231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-78_5-P","mark_price":"1.36832069","mark_iv":"0.44642","delta":"-0.99253","greeks":{"delta":"-0.99253","gamma":"0.0371485","vega":"0.000257229","theta":"-0.0548684","rho":"-0.00000356738","vanna":"-0.0000182328","volga":"0.0000342231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-79-C","mark_price":"0.001","mark_iv":"0.46173","delta":"0.00068","greeks":{"delta":"0.00068","gamma":"0.00409066","vega":"0.0000292966","theta":"-0.00711125","rho":"-0.000000000272925","vanna":"-0.00000264193","volga":"0.00000652945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9986","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-79-P","mark_price":"1.86706165","mark_iv":"0.46173","delta":"-0.99933","greeks":{"delta":"-0.99933","gamma":"0.00409066","vega":"0.0000292966","theta":"-0.00160226","rho":"-0.00000486766","vanna":"-0.00000264193","volga":"0.00000652945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"2.145","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-79_5-C","mark_price":"0.001","mark_iv":"0.49336","delta":"0.00008","greeks":{"delta":"0.00008","gamma":"0.00049302","vega":"0.0000037728","theta":"-0.000978422","rho":"-0.0000000000283713","vanna":"-0.00000037657","volga":"0.00000110091"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-79_5-P","mark_price":"2.36696785","mark_iv":"0.49336","delta":"-0.99993","greeks":{"delta":"-0.99993","gamma":"0.00049302","vega":"0.0000037728","theta":"0.00453057","rho":"-0.00000617098","vanna":"-0.00000037657","volga":"0.00000110091"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-80-C","mark_price":"0.001","mark_iv":"0.52138","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.0000519378","vega":"0.000000420022","theta":"-0.000115105","rho":"-0.00000000000264885","vanna":"-0.0000000453215","volga":"0.000000151398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.997","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-80-P","mark_price":"2.86695798","mark_iv":"0.52138","delta":"-1","greeks":{"delta":"-1","gamma":"0.0000519378","vega":"0.000000420022","theta":"0.00539388","rho":"-0.00000747452","vanna":"-0.0000000453215","volga":"0.000000151398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.3913","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-80_5-C","mark_price":"0.001","mark_iv":"0.54171","delta":"0","greeks":{"delta":"0","gamma":"0.00000397921","vega":"0.0000000334346","theta":"-0.00000951937","rho":"-0.0000000000001771","vanna":"-0.00000000391226","volga":"0.0000000147271"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-80_5-P","mark_price":"3.36695703","mark_iv":"0.54171","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.00000397921","vega":"0.0000000334346","theta":"0.00549947","rho":"-0.00000877808","vanna":"-0.00000000391226","volga":"0.0000000147271"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-81-C","mark_price":"0.001","mark_iv":"0.56626","delta":"0","greeks":{"delta":"0","gamma":"0.000000352843","vega":"0.0000000030991","theta":"-0.000000922329","rho":"-0.0000000000000145463","vanna":"-0.000000000379941","volga":"0.00000000156656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9931","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-81-P","mark_price":"3.86695697","mark_iv":"0.56626","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.000000352843","vega":"0.0000000030991","theta":"0.00550807","rho":"-0.0000100816","vanna":"-0.000000000379941","volga":"0.00000000156656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.9243","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-82-C","mark_price":"0.001","mark_iv":"0.6143","delta":"0","greeks":{"delta":"0","gamma":"0.00000000293246","vega":"0.0000000000279417","theta":"-0.0000000090208","rho":"-0.000000000000000109363","vanna":"-0.00000000000364065","volga":"0.0000000000173088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.985","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-82-P","mark_price":"4.86695697","mark_iv":"0.6143","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.00000000293246","vega":"0.0000000000279417","theta":"0.00550898","rho":"-0.0000126888","vanna":"-0.00000000000364065","volga":"0.0000000000173088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.6611","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-82_5-C","mark_price":"0.001","mark_iv":"0.63751","delta":"0","greeks":{"delta":"0","gamma":"0.000000000277106","vega":"0.0000000000027401","theta":"-0.000000000918018","rho":"-0.00000000000000000999114","vanna":"-0.000000000000364436","volga":"0.00000000000183549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9784","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-82_5-P","mark_price":"5.36695697","mark_iv":"0.63751","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.000000000277106","vega":"0.0000000000027401","theta":"0.00550899","rho":"-0.0000139923","vanna":"-0.000000000000364436","volga":"0.00000000000183549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5746","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-83-C","mark_price":"0.001","mark_iv":"0.66009","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000268461","vega":"0.000000000000274867","theta":"-0.0000000000953499","rho":"-0.00000000000000000094233","vanna":"-0.0000000000000371612","volga":"0.000000000000196998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9695","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-83-P","mark_price":"5.86695697","mark_iv":"0.66009","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.0000000000268461","vega":"0.000000000000274867","theta":"0.00550899","rho":"-0.0000152959","vanna":"-0.0000000000000371612","volga":"0.000000000000196998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5063","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-84-C","mark_price":"0.001","mark_iv":"0.70339","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000270554","vega":"0.0000000000000029518","theta":"-0.0000000000010911","rho":"-0.00000000000000000000912927","vanna":"-0.000000000000000408863","volga":"0.00000000000000236637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.943","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-84-P","mark_price":"6.86695697","mark_iv":"0.70339","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.000000000000270554","vega":"0.0000000000000029518","theta":"0.00550899","rho":"-0.000017903","vanna":"-0.000000000000000408863","volga":"0.00000000000000236637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.405","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-85-C","mark_price":"0.001","mark_iv":"0.74429","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000000297585","vega":"0.0000000000000000343552","theta":"-0.0000000000000134373","rho":"-0.0000000000000000000000977149","vanna":"-0.00000000000000000483966","volga":"0.0000000000000000301446"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9006","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-85-P","mark_price":"7.86695697","mark_iv":"0.74429","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.00000000000000297585","vega":"0.0000000000000000343552","theta":"0.00550899","rho":"-0.0000205101","vanna":"-0.00000000000000000483966","volga":"0.0000000000000000301446"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3376","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-86-C","mark_price":"0.001","mark_iv":"0.783","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000000354193","vega":"0.000000000000000000430167","theta":"-0.000000000000000176997","rho":"-0.00000000000000000000000114035","vanna":"-0.0000000000000000000613491","volga":"0.000000000000000000406983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8356","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-86-P","mark_price":"8.86695697","mark_iv":"0.783","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.0000000000000000354193","vega":"0.000000000000000000430167","theta":"0.00550899","rho":"-0.0000231173","vanna":"-0.0000000000000000000613491","volga":"0.000000000000000000406983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2892","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-87-C","mark_price":"0.001","mark_iv":"0.81971","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000000004529","vega":"0.00000000000000000000575836","theta":"-0.0000000000000000024804","rho":"-0.0000000000000000000000000143677","vanna":"-0.000000000000000000000828931","volga":"0.00000000000000000000581087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7392","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-87-P","mark_price":"9.86695697","mark_iv":"0.81971","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.0000000000000000004529","vega":"0.00000000000000000000575836","theta":"0.00550899","rho":"-0.0000257244","vanna":"-0.000000000000000000000828931","volga":"0.00000000000000000000581087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2545","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-87_5-C","mark_price":"0.001","mark_iv":"0.83738","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000000000525155","vega":"0.000000000000000000000682098","theta":"-0.000000000000000000300145","rho":"-0.00000000000000000000000000165593","vanna":"-0.0000000000000000000000985684","volga":"0.000000000000000000000708592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6754","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-87_5-P","mark_price":"10.36695697","mark_iv":"0.83738","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.0000000000000000000525155","vega":"0.000000000000000000000682098","theta":"0.00550899","rho":"-0.0000270279","vanna":"-0.0000000000000000000000985684","volga":"0.000000000000000000000708592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2387","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-88-C","mark_price":"0.001","mark_iv":"0.85463","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000000000000618699","vega":"0.0000000000000000000000820147","theta":"-0.0000000000000000000368322","rho":"-0.000000000000000000000000000194048","vanna":"-0.0000000000000000000000118924","volga":"0.0000000000000000000000875522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5989","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-88-P","mark_price":"10.86695697","mark_iv":"0.85463","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.00000000000000000000618699","vega":"0.0000000000000000000000820147","theta":"0.00550899","rho":"-0.0000283315","vanna":"-0.0000000000000000000000118924","volga":"0.0000000000000000000000875522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.226","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-90-C","mark_price":"0.001","mark_iv":"0.91975","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000000000000000138252","vega":"0.0000000000000000000000000197232","theta":"-0.00000000000000000000000953238","rho":"-0.0000000000000000000000000000000426581","vanna":"-0.00000000000000000000000000289024","volga":"0.0000000000000000000000000231427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.114","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-90-P","mark_price":"12.86695697","mark_iv":"0.91975","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.00000000000000000000000138252","vega":"0.0000000000000000000000000197232","theta":"0.00550899","rho":"-0.0000335458","vanna":"-0.00000000000000000000000000289024","volga":"0.0000000000000000000000000231427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1845","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-92_5-C","mark_price":"0.001","mark_iv":"0.99375","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000000000000000000512798","vega":"0.000000000000000000000000000000790427","theta":"-0.00000000000000000000000000041275","rho":"-0.00000000000000000000000000000000000156143","vanna":"-0.000000000000000000000000000000116841","volga":"0.00000000000000000000000000000101968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-92_5-P","mark_price":"15.36695697","mark_iv":"0.99375","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.0000000000000000000000000000512798","vega":"0.000000000000000000000000000000790427","theta":"0.00550899","rho":"-0.0000400636","vanna":"-0.000000000000000000000000000000116841","volga":"0.00000000000000000000000000000101968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1492","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-95-C","mark_price":"0.001","mark_iv":"1.06106","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000000000000000000000000258229","vega":"0.0000000000000000000000000000000000424991","theta":"-0.0000000000000000000000000000000236953","rho":"-0.0000000000000000000000000000000000000000779368","vanna":"-0.00000000000000000000000000000000000631936","volga":"0.0000000000000000000000000000000000592336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-8NOV26-95-P","mark_price":"17.86695697","mark_iv":"1.06106","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.00000000000000000000000000000000258229","vega":"0.0000000000000000000000000000000000424991","theta":"0.00550899","rho":"-0.0000465814","vanna":"-0.00000000000000000000000000000000000631936","volga":"0.0000000000000000000000000000000000592336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1263","future_funding_rate":"0.0000997","forward_rate":"0.026069","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-65-C","mark_price":"12.14137064","mark_iv":"1.09928","delta":"0.99805","greeks":{"delta":"0.99805","gamma":"0.00138342","vega":"0.00027147","theta":"-0.0191384","rho":"-0.000364294","vanna":"0.0000090074","volga":"0.0000199644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-65-P","mark_price":"0.00280127","mark_iv":"1.09928","delta":"-0.00203","greeks":{"delta":"-0.00203","gamma":"0.00138342","vega":"0.00027147","theta":"-0.0136133","rho":"-0.0000000840504","vanna":"0.0000090074","volga":"0.0000199644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-66-C","mark_price":"11.14247616","mark_iv":"1.04266","delta":"0.99718","greeks":{"delta":"0.99718","gamma":"0.00201343","vega":"0.000374749","theta":"-0.0233483","rho":"-0.000334323","vanna":"0.0000125904","volga":"0.0000267941"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-66-P","mark_price":"0.00390679","mark_iv":"1.04266","delta":"-0.0029","greeks":{"delta":"-0.0029","gamma":"0.00201343","vega":"0.000374749","theta":"-0.0178233","rho":"-0.000000117221","vanna":"0.0000125904","volga":"0.0000267941"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-68-C","mark_price":"9.1463858","mark_iv":"0.92779","delta":"0.99398","greeks":{"delta":"0.99398","gamma":"0.00439879","vega":"0.000728523","theta":"-0.0363507","rho":"-0.000274432","vanna":"0.0000250001","volga":"0.0000483351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-68-P","mark_price":"0.00781644","mark_iv":"0.92779","delta":"-0.0061","greeks":{"delta":"-0.0061","gamma":"0.00439879","vega":"0.000728523","theta":"-0.0308256","rho":"-0.000000234527","vanna":"0.0000250001","volga":"0.0000483351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-70-C","mark_price":"7.15529039","mark_iv":"0.81183","delta":"0.98638","greeks":{"delta":"0.98638","gamma":"0.0102084","vega":"0.00147939","theta":"-0.0602821","rho":"-0.00021469","vanna":"0.0000510659","volga":"0.0000868892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-70-P","mark_price":"0.01672102","mark_iv":"0.81183","delta":"-0.01369","greeks":{"delta":"-0.01369","gamma":"0.0102084","vega":"0.00147939","theta":"-0.0547571","rho":"-0.000000501704","vanna":"0.0000510659","volga":"0.0000868892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-71-C","mark_price":"6.164044","mark_iv":"0.75429","delta":"0.97878","greeks":{"delta":"0.97878","gamma":"0.0160249","vega":"0.00215771","theta":"-0.0797131","rho":"-0.000184948","vanna":"0.0000736669","volga":"0.000115214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-71-P","mark_price":"0.02547463","mark_iv":"0.75429","delta":"-0.0213","greeks":{"delta":"-0.0213","gamma":"0.0160249","vega":"0.00215771","theta":"-0.0741881","rho":"-0.000000764351","vanna":"0.0000736669","volga":"0.000115214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-72-C","mark_price":"5.1788902","mark_iv":"0.69788","delta":"0.96588","greeks":{"delta":"0.96588","gamma":"0.0257098","vega":"0.00320286","theta":"-0.107385","rho":"-0.000155389","vanna":"0.000106164","volga":"0.000149237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-72-P","mark_price":"0.04032083","mark_iv":"0.69788","delta":"-0.03419","greeks":{"delta":"-0.03419","gamma":"0.0257098","vega":"0.00320286","theta":"-0.10186","rho":"-0.0000012098","vanna":"0.000106164","volga":"0.000149237"},"last_traded_price":"","bid":"0.008","bid_size":"10","bid_iv":"0.56943","ask":"0.094","ask_size":"10","ask_iv":"0.85463","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-72_5-C","mark_price":"4.69016858","mark_iv":"0.6704","delta":"0.95618","greeks":{"delta":"0.95618","gamma":"0.0328027","vega":"0.00392557","theta":"-0.125434","rho":"-0.000140726","vanna":"0.000126815","volga":"0.000166989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-72_5-P","mark_price":"0.05159921","mark_iv":"0.6704","delta":"-0.0439","greeks":{"delta":"-0.0439","gamma":"0.0328027","vega":"0.00392557","theta":"-0.119909","rho":"-0.0000015482","vanna":"0.000126815","volga":"0.000166989"},"last_traded_price":"","bid":"0.009","bid_size":"10","bid_iv":"0.49147","ask":"0.102","ask_size":"10","ask_iv":"0.74904","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-73-C","mark_price":"4.20544048","mark_iv":"0.64362","delta":"0.94322","greeks":{"delta":"0.94322","gamma":"0.0419936","vega":"0.00482471","theta":"-0.146984","rho":"-0.000126182","vanna":"0.0001503","volga":"0.000183375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-73-P","mark_price":"0.06687112","mark_iv":"0.64362","delta":"-0.05686","greeks":{"delta":"-0.05686","gamma":"0.0419936","vega":"0.00482471","theta":"-0.141459","rho":"-0.00000200643","vanna":"0.0001503","volga":"0.000183375"},"last_traded_price":"","bid":"0.009","bid_size":"10","bid_iv":"0.47446","ask":"0.112","ask_size":"10","ask_iv":"0.74539","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-74-C","mark_price":"3.25542104","mark_iv":"0.593","delta":"0.90242","greeks":{"delta":"0.90242","gamma":"0.0688455","vega":"0.00728766","theta":"-0.202288","rho":"-0.0000976769","vanna":"0.000201164","volga":"0.000200943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-74-P","mark_price":"0.11685167","mark_iv":"0.593","delta":"-0.09766","greeks":{"delta":"-0.09766","gamma":"0.0688455","vega":"0.00728766","theta":"-0.196763","rho":"-0.00000350606","vanna":"0.000201164","volga":"0.000200943"},"last_traded_price":"","bid":"0.05","bid_size":"10","bid_iv":"0.4915","ask":"0.155","ask_size":"10","ask_iv":"0.65149","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-75-C","mark_price":"2.35294002","mark_iv":"0.54807","delta":"0.8294","greeks":{"delta":"0.8294","gamma":"0.109565","vega":"0.0107194","theta":"-0.272806","rho":"-0.0000705985","vanna":"0.000233664","volga":"0.000171494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-75-P","mark_price":"0.21437065","mark_iv":"0.54807","delta":"-0.17068","greeks":{"delta":"-0.17068","gamma":"0.109565","vega":"0.0107194","theta":"-0.267281","rho":"-0.00000643206","vanna":"0.000233664","volga":"0.000171494"},"last_traded_price":"","bid":"0.128","bid_size":"10","bid_iv":"0.47188","ask":"0.267","ask_size":"10","ask_iv":"0.6079","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-76-C","mark_price":"1.54290024","mark_iv":"0.51151","delta":"0.70709","greeks":{"delta":"0.70709","gamma":"0.159157","vega":"0.0145325","theta":"-0.343285","rho":"-0.0000462938","vanna":"0.000190326","volga":"0.0000799686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-76-P","mark_price":"0.40433087","mark_iv":"0.51151","delta":"-0.29299","greeks":{"delta":"-0.29299","gamma":"0.159157","vega":"0.0145325","theta":"-0.33776","rho":"-0.0000121317","vanna":"0.000190326","volga":"0.0000799686"},"last_traded_price":"","bid":"0.31","bid_size":"10","bid_iv":"0.44265","ask":"0.484","ask_size":"10","ask_iv":"0.56272","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-77-C","mark_price":"0.89025789","mark_iv":"0.48637","delta":"0.53224","greeks":{"delta":"0.53224","gamma":"0.19352","vega":"0.0168018","theta":"-0.376035","rho":"-0.0000267116","vanna":"0.0000242594","volga":"0.00000151207"},"last_traded_price":"","bid":"0.754","bid_size":"10","bid_iv":"0.40345","ask":"1.073","ask_size":"10","ask_iv":"0.59313","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-77-P","mark_price":"0.75168852","mark_iv":"0.48637","delta":"-0.46783","greeks":{"delta":"-0.46783","gamma":"0.19352","vega":"0.0168018","theta":"-0.37051","rho":"-0.000022554","vanna":"0.0000242594","volga":"0.00000151207"},"last_traded_price":"","bid":"0.601","bid_size":"10","bid_iv":"0.41544","ask":"0.855","ask_size":"10","ask_iv":"0.56584","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-77_5-C","mark_price":"0.64141989","mark_iv":"0.47901","delta":"0.43449","greeks":{"delta":"0.43449","gamma":"0.194471","vega":"0.0166287","theta":"-0.366062","rho":"-0.0000192454","vanna":"-0.0000860864","volga":"0.0000109585"},"last_traded_price":"","bid":"0.569","bid_size":"10","bid_iv":"0.40755","ask":"0.798","ask_size":"10","ask_iv":"0.54318","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-77_5-P","mark_price":"1.00285052","mark_iv":"0.47901","delta":"-0.56559","greeks":{"delta":"-0.56559","gamma":"0.194471","vega":"0.0166287","theta":"-0.360537","rho":"-0.0000300899","vanna":"-0.0000860864","volga":"0.0000109585"},"last_traded_price":"","bid":"0.849","bid_size":"10","bid_iv":"0.40432","ask":"1.157","ask_size":"10","ask_iv":"0.58683","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-78-C","mark_price":"0.44743513","mark_iv":"0.47549","delta":"0.3397","greeks":{"delta":"0.3397","gamma":"0.182333","vega":"0.0154764","theta":"-0.337853","rho":"-0.000013425","vanna":"-0.000185418","volga":"0.0000591174"},"last_traded_price":"","bid":"0.392","bid_size":"10","bid_iv":"0.438","ask":"0.551","ask_size":"10","ask_iv":"0.5401","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-78-P","mark_price":"1.30886576","mark_iv":"0.47549","delta":"-0.66038","greeks":{"delta":"-0.66038","gamma":"0.182333","vega":"0.0154764","theta":"-0.332328","rho":"-0.0000392717","vanna":"-0.000185418","volga":"0.0000591174"},"last_traded_price":"","bid":"1.129","bid_size":"10","bid_iv":"0.38987","ask":"1.496","ask_size":"10","ask_iv":"0.61992","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-79-C","mark_price":"0.20409481","mark_iv":"0.4805","delta":"0.186","greeks":{"delta":"0.186","gamma":"0.131929","vega":"0.0113159","theta":"-0.249267","rho":"-0.00000612374","vanna":"-0.000280629","volga":"0.000193251"},"last_traded_price":"","bid":"0.163","bid_size":"10","bid_iv":"0.42651","ask":"0.292","ask_size":"10","ask_iv":"0.53524","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-79-P","mark_price":"2.06552544","mark_iv":"0.4805","delta":"-0.81408","greeks":{"delta":"-0.81408","gamma":"0.131929","vega":"0.0113159","theta":"-0.243742","rho":"-0.0000619748","vanna":"-0.000280629","volga":"0.000193251"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-80-C","mark_price":"0.09263864","mark_iv":"0.50106","delta":"0.09454","greeks":{"delta":"0.09454","gamma":"0.0795551","vega":"0.00711571","theta":"-0.163302","rho":"-0.00000277957","vanna":"-0.000246862","volga":"0.000250076"},"last_traded_price":"","bid":"0.041","bid_size":"10","bid_iv":"0.41873","ask":"0.159","ask_size":"10","ask_iv":"0.58764","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-80-P","mark_price":"2.95406927","mark_iv":"0.50106","delta":"-0.90554","greeks":{"delta":"-0.90554","gamma":"0.0795551","vega":"0.00711571","theta":"-0.157777","rho":"-0.000088635","vanna":"-0.000246862","volga":"0.000250076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-81-C","mark_price":"0.04593875","mark_iv":"0.53507","delta":"0.04928","greeks":{"delta":"0.04928","gamma":"0.0450963","vega":"0.00430733","theta":"-0.105495","rho":"-0.00000137836","vanna":"-0.000175466","volga":"0.000223574"},"last_traded_price":"","bid":"0.011","bid_size":"10","bid_iv":"0.40831","ask":"0.113","ask_size":"10","ask_iv":"0.63736","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-81-P","mark_price":"3.90736939","mark_iv":"0.53507","delta":"-0.9508","greeks":{"delta":"-0.9508","gamma":"0.0450963","vega":"0.00430733","theta":"-0.0999697","rho":"-0.000117238","vanna":"-0.000175466","volga":"0.000223574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-82-C","mark_price":"0.0261057","mark_iv":"0.57945","delta":"0.02809","greeks":{"delta":"0.02809","gamma":"0.0263159","vega":"0.00272202","theta":"-0.0721659","rho":"-0.000000783286","vanna":"-0.000118237","volga":"0.000174158"},"last_traded_price":"","bid":"0.008","bid_size":"10","bid_iv":"0.46679","ask":"0.103","ask_size":"10","ask_iv":"0.72747","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-82-P","mark_price":"4.88753634","mark_iv":"0.57945","delta":"-0.97199","greeks":{"delta":"-0.97199","gamma":"0.0263159","vega":"0.00272202","theta":"-0.0666409","rho":"-0.000146648","vanna":"-0.000118237","volga":"0.000174158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-82_5-C","mark_price":"0.02073506","mark_iv":"0.60455","delta":"0.02208","greeks":{"delta":"0.02208","gamma":"0.0206121","vega":"0.00222439","theta":"-0.0615168","rho":"-0.000000622143","vanna":"-0.0000975861","volga":"0.000151489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-82_5-P","mark_price":"5.3821657","mark_iv":"0.60455","delta":"-0.978","greeks":{"delta":"-0.978","gamma":"0.0206121","vega":"0.00222439","theta":"-0.0559918","rho":"-0.000161489","vanna":"-0.0000975861","volga":"0.000151489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-83-C","mark_price":"0.01699463","mark_iv":"0.63111","delta":"0.01781","greeks":{"delta":"0.01781","gamma":"0.0164531","vega":"0.00185358","theta":"-0.0535064","rho":"-0.000000509914","vanna":"-0.0000813272","volga":"0.000131811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-83-P","mark_price":"5.87842527","mark_iv":"0.63111","delta":"-0.98227","greeks":{"delta":"-0.98227","gamma":"0.0164531","vega":"0.00185358","theta":"-0.0479814","rho":"-0.000176379","vanna":"-0.0000813272","volga":"0.000131811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-84-C","mark_price":"0.01235821","mark_iv":"0.68742","delta":"0.01241","greeks":{"delta":"0.01241","gamma":"0.0110721","vega":"0.00135866","theta":"-0.0427094","rho":"-0.000000370801","vanna":"-0.0000584711","volga":"0.000101215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-84-P","mark_price":"6.87378885","mark_iv":"0.68742","delta":"-0.98767","greeks":{"delta":"-0.98767","gamma":"0.0110721","vega":"0.00135866","theta":"-0.0371844","rho":"-0.000206244","vanna":"-0.0000584711","volga":"0.000101215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-85-C","mark_price":"0.00974279","mark_iv":"0.74638","delta":"0.0093","greeks":{"delta":"0.0093","gamma":"0.00793559","vega":"0.0010573","theta":"-0.03608","rho":"-0.000000292327","vanna":"-0.0000439705","volga":"0.0000798138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-85-P","mark_price":"7.87117343","mark_iv":"0.74638","delta":"-0.99077","greeks":{"delta":"-0.99077","gamma":"0.00793559","vega":"0.0010573","theta":"-0.030555","rho":"-0.00023617","vanna":"-0.0000439705","volga":"0.0000798138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-86-C","mark_price":"0.00811845","mark_iv":"0.80652","delta":"0.00736","greeks":{"delta":"0.00736","gamma":"0.00597482","vega":"0.000860198","theta":"-0.0317148","rho":"-0.000000243589","vanna":"-0.000034342","volga":"0.0000646169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-86-P","mark_price":"8.86954908","mark_iv":"0.80652","delta":"-0.99272","greeks":{"delta":"-0.99272","gamma":"0.00597482","vega":"0.000860198","theta":"-0.0261897","rho":"-0.000266125","vanna":"-0.000034342","volga":"0.0000646169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-87-C","mark_price":"0.0070175","mark_iv":"0.86683","delta":"0.00604","greeks":{"delta":"0.00604","gamma":"0.00466842","vega":"0.000722377","theta":"-0.0286218","rho":"-0.000000210556","vanna":"-0.0000276311","volga":"0.0000534938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-87-P","mark_price":"9.86844813","mark_iv":"0.86683","delta":"-0.99404","greeks":{"delta":"-0.99404","gamma":"0.00466842","vega":"0.000722377","theta":"-0.0230968","rho":"-0.000296097","vanna":"-0.0000276311","volga":"0.0000534938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-87_5-C","mark_price":"0.00658657","mark_iv":"0.89683","delta":"0.00553","greeks":{"delta":"0.00553","gamma":"0.00417151","vega":"0.000667822","theta":"-0.0273745","rho":"-0.000000197626","vanna":"-0.0000250061","volga":"0.0000490114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-87_5-P","mark_price":"10.3680172","mark_iv":"0.89683","delta":"-0.99455","greeks":{"delta":"-0.99455","gamma":"0.00417151","vega":"0.000667822","theta":"-0.0218494","rho":"-0.000311086","vanna":"-0.0000250061","volga":"0.0000490114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-88-C","mark_price":"0.006211","mark_iv":"0.92663","delta":"0.00509","greeks":{"delta":"0.00509","gamma":"0.00374959","vega":"0.000620223","theta":"-0.026267","rho":"-0.000000186357","vanna":"-0.0000227422","volga":"0.0000450817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-88-P","mark_price":"10.86764163","mark_iv":"0.92663","delta":"-0.99499","greeks":{"delta":"-0.99499","gamma":"0.00374959","vega":"0.000620223","theta":"-0.0207419","rho":"-0.000326077","vanna":"-0.0000227422","volga":"0.0000450817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-90-C","mark_price":"0.00506016","mark_iv":"1.04303","delta":"0.00379","greeks":{"delta":"0.00379","gamma":"0.00255984","vega":"0.000476616","theta":"-0.0227173","rho":"-0.000000151827","vanna":"-0.0000161593","volga":"0.0000332853"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-90-P","mark_price":"12.86649079","mark_iv":"1.04303","delta":"-0.99629","greeks":{"delta":"-0.99629","gamma":"0.00255984","vega":"0.000476616","theta":"-0.0171923","rho":"-0.000386051","vanna":"-0.0000161593","volga":"0.0000332853"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-92-C","mark_price":"0.00422145","mark_iv":"1.15382","delta":"0.00293","greeks":{"delta":"0.00293","gamma":"0.00183464","vega":"0.000377873","theta":"-0.0199217","rho":"-0.000000126662","vanna":"-0.0000119704","volga":"0.0000254469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-92-P","mark_price":"14.86565208","mark_iv":"1.15382","delta":"-0.99715","greeks":{"delta":"-0.99715","gamma":"0.00183464","vega":"0.000377873","theta":"-0.0143967","rho":"-0.000446035","vanna":"-0.0000119704","volga":"0.0000254469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-95-C","mark_price":"0.00325472","mark_iv":"1.30846","delta":"0.00205","greeks":{"delta":"0.00205","gamma":"0.00117396","vega":"0.000274203","theta":"-0.0163918","rho":"-0.000000097656","vanna":"-0.00000799242","volga":"0.0000176933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-9NOV26-95-P","mark_price":"17.86468536","mark_iv":"1.30846","delta":"-0.99803","greeks":{"delta":"-0.99803","gamma":"0.00117396","vega":"0.000274203","theta":"-0.0108668","rho":"-0.000536019","vanna":"-0.00000799242","volga":"0.0000176933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0000997","forward_rate":"0.026143","risk_free_rate":"0"},{"symbol":"HYPE-USD-PERP","mark_price":"77.15651575","delta":"1.00031","greeks":{"delta":"1.00031","gamma":"0","vega":"0"},"last_traded_price":"77.198","bid":"77.153","bid_size":"983.6","ask":"77.172","ask_size":"983.36","volume_24h":"20828.226639999997","total_volume":"3826663412.672970638","created_at":1794116578154,"underlying_price":"77.1325188","open_interest":"1841.06","funding_rate":"0.000099702002","price_change_rate_24h":"-0.0252","external_fair_price":"77.10652267","risk_free_rate":"0","open_interest_long":"920.53","open_interest_short":"920.53","funding_interval_minutes":480},{"symbol":"INTC-USD-PERP","mark_price":"56.15713394","delta":"1.00034","greeks":{"delta":"1.00034","gamma":"0","vega":"0"},"last_traded_price":"60","bid":"56.11","bid_size":"194","ask":"56.16","ask_size":"193.8","volume_24h":"0","total_volume":"353234.384","created_at":1794116578154,"underlying_price":"56.138","open_interest":"2.4","funding_rate":"0.000015176173","price_change_rate_24h":"-0.002","external_fair_price":"56.15797438","risk_free_rate":"0","open_interest_long":"1.2","open_interest_short":"1.2","funding_interval_minutes":480},{"symbol":"JTO-USD-PERP","mark_price":"0.32865388","delta":"0.99914","greeks":{"delta":"0.99914","gamma":"0","vega":"0"},"last_traded_price":"0.35","bid":"0.32865","bid_size":"33129","ask":"0.329","ask_size":"33094","volume_24h":"0","total_volume":"43592633.9734985","created_at":1794116578154,"underlying_price":"0.3289371","open_interest":"1442","funding_rate":"0.000094427082","price_change_rate_24h":"-0.0383","external_fair_price":"0.32864455","risk_free_rate":"0","open_interest_long":"721","open_interest_short":"721","funding_interval_minutes":480},{"symbol":"JUP-USD-PERP","mark_price":"0.23968075","delta":"0.99884","greeks":{"delta":"0.99884","gamma":"0","vega":"0"},"last_traded_price":"0.24314","bid":"0.23966","bid_size":"45431","ask":"0.2398","ask_size":"45404","volume_24h":"0","total_volume":"92417969.5143141543","created_at":1794116578154,"underlying_price":"0.23996021","open_interest":"36805","funding_rate":"-0.000088824036","price_change_rate_24h":"-0.0075","external_fair_price":"0.23949689","risk_free_rate":"0","open_interest_long":"18218","open_interest_short":"18587","funding_interval_minutes":480},{"symbol":"KAITO-USD-PERP","mark_price":"0.2118712","delta":"0.99889","greeks":{"delta":"0.99889","gamma":"0","vega":"0"},"last_traded_price":"0.2257","bid":"0.2118","bid_size":"51406.9","ask":"0.2122","ask_size":"51310","volume_24h":"0","total_volume":"220247782.9640548236","created_at":1794116578154,"underlying_price":"0.21210593","open_interest":"7655.2","funding_rate":"0.000098596505","price_change_rate_24h":"-0.0287","external_fair_price":"0.21190601","risk_free_rate":"0","open_interest_long":"3825.6","open_interest_short":"3829.6","funding_interval_minutes":480},{"symbol":"LDO-USD-PERP","mark_price":"0.32410649","delta":"0.99951","greeks":{"delta":"0.99951","gamma":"0","vega":"0"},"last_traded_price":"0.3249","bid":"0.3239","bid_size":"33615.3","ask":"0.3243","ask_size":"33573.8","volume_24h":"184.09014","total_volume":"158671955.5295653939","created_at":1794116578154,"underlying_price":"0.32426553","open_interest":"12675.2","funding_rate":"0.000099636279","price_change_rate_24h":"-0.0102","external_fair_price":"0.32391212","risk_free_rate":"0","open_interest_long":"6337.6","open_interest_short":"6337.6","funding_interval_minutes":480},{"symbol":"LINK-USD-PERP","mark_price":"10.72650187","delta":"0.99943","greeks":{"delta":"0.99943","gamma":"0","vega":"0"},"last_traded_price":"10.829","bid":"10.722","bid_size":"1015.48","ask":"10.731","ask_size":"1014.63","volume_24h":"50.02998","total_volume":"429038708.6612991138","created_at":1794116578154,"underlying_price":"10.73258112","open_interest":"1961.7","funding_rate":"0.000072216177","price_change_rate_24h":"-0.011","external_fair_price":"10.72559116","risk_free_rate":"0","open_interest_long":"980.85","open_interest_short":"980.85","funding_interval_minutes":480},{"symbol":"LIT-USD-PERP","mark_price":"3.28484119","delta":"0.99862","greeks":{"delta":"0.99862","gamma":"0","vega":"0"},"last_traded_price":"3.24958","bid":"3.28399","bid_size":"3315","ask":"3.28773","ask_size":"3311","volume_24h":"77.98992","total_volume":"46571802.73938","created_at":1794116578154,"underlying_price":"3.28938259","open_interest":"3958","funding_rate":"-0.000056123801","price_change_rate_24h":"-0.0465","external_fair_price":"3.28720958","risk_free_rate":"0","open_interest_long":"1979","open_interest_short":"1979","funding_interval_minutes":480},{"symbol":"LTC-USD-PERP","mark_price":"52.12450577","delta":"0.99976","greeks":{"delta":"0.99976","gamma":"0","vega":"0"},"last_traded_price":"52","bid":"52.1","bid_size":"208.982","ask":"52.15","ask_size":"208.782","volume_24h":"130","total_volume":"609793357.0834225","created_at":1794116578154,"underlying_price":"52.13720116","open_interest":"1404.902","funding_rate":"-0.00003061893","price_change_rate_24h":"-0.0043","external_fair_price":"52.10026336","risk_free_rate":"0","open_interest_long":"702.451","open_interest_short":"702.451","funding_interval_minutes":480},{"symbol":"META-USD-10NOV26-560-C","mark_price":"50.89513975","mark_iv":"0.53168","delta":"0.97854","greeks":{"delta":"0.97854","gamma":"0.0019621","vega":"0.0258706","theta":"-0.349756","rho":"-0.00338626","vanna":"0.000157483","volga":"0.00194146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0409","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-560-P","mark_price":"0.21667341","mark_iv":"0.53168","delta":"-0.02173","greeks":{"delta":"-0.02173","gamma":"0.0019621","vega":"0.0258706","theta":"-0.281721","rho":"-0.0000144162","vanna":"0.000157483","volga":"0.00194146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5652","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-565-C","mark_price":"45.99563663","mark_iv":"0.51716","delta":"0.96911","greeks":{"delta":"0.96911","gamma":"0.00272674","vega":"0.0349708","theta":"-0.438279","rho":"-0.00306028","vanna":"0.000201793","volga":"0.00229649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0464","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-565-P","mark_price":"0.31717028","mark_iv":"0.51716","delta":"-0.03116","greeks":{"delta":"-0.03116","gamma":"0.00272674","vega":"0.0349708","theta":"-0.370244","rho":"-0.0000211026","vanna":"0.000201793","volga":"0.00229649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.523","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-570-C","mark_price":"41.14243986","mark_iv":"0.50289","delta":"0.95579","greeks":{"delta":"0.95579","gamma":"0.00374999","vega":"0.0467667","theta":"-0.549229","rho":"-0.00273737","vanna":"0.000252858","volga":"0.00262592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0532","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-570-P","mark_price":"0.46397352","mark_iv":"0.50289","delta":"-0.04448","greeks":{"delta":"-0.04448","gamma":"0.00374999","vega":"0.0467667","theta":"-0.481194","rho":"-0.00003087","vanna":"0.000252858","volga":"0.00262592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4771","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-575-C","mark_price":"36.35611434","mark_iv":"0.48893","delta":"0.93717","greeks":{"delta":"0.93717","gamma":"0.00508886","vega":"0.0617024","theta":"-0.684874","rho":"-0.00241892","vanna":"0.000307903","volga":"0.00287501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0619","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-575-P","mark_price":"0.67764799","mark_iv":"0.48893","delta":"-0.0631","greeks":{"delta":"-0.0631","gamma":"0.00508886","vega":"0.0617024","theta":"-0.616839","rho":"-0.0000450867","vanna":"0.000307903","volga":"0.00287501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4286","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-577_5-C","mark_price":"33.99661067","mark_iv":"0.4821","delta":"0.92535","greeks":{"delta":"0.92535","gamma":"0.00589194","vega":"0.0704413","theta":"-0.762129","rho":"-0.00226193","vanna":"0.000335278","volga":"0.00294802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.067","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-577_5-P","mark_price":"0.81814433","mark_iv":"0.4821","delta":"-0.07492","greeks":{"delta":"-0.07492","gamma":"0.00589194","vega":"0.0704413","theta":"-0.694094","rho":"-0.0000544345","vanna":"0.000335278","volga":"0.00294802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4036","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-580-C","mark_price":"31.66532423","mark_iv":"0.47538","delta":"0.91152","greeks":{"delta":"0.91152","gamma":"0.00678925","vega":"0.0800376","theta":"-0.845364","rho":"-0.00210682","vanna":"0.000361232","volga":"0.00297423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0728","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-580-P","mark_price":"0.98685788","mark_iv":"0.47538","delta":"-0.08875","greeks":{"delta":"-0.08875","gamma":"0.00678925","vega":"0.0800376","theta":"-0.77733","rho":"-0.0000656597","vanna":"0.000361232","volga":"0.00297423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3778","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-582_5-C","mark_price":"29.36745159","mark_iv":"0.46878","delta":"0.89543","greeks":{"delta":"0.89543","gamma":"0.00778134","vega":"0.0904603","theta":"-0.933997","rho":"-0.00195394","vanna":"0.00038446","volga":"0.00294474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0793","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-582_5-P","mark_price":"1.18898525","mark_iv":"0.46878","delta":"-0.10484","greeks":{"delta":"-0.10484","gamma":"0.00778134","vega":"0.0904603","theta":"-0.865962","rho":"-0.000079108","vanna":"0.00038446","volga":"0.00294474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3511","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-585-C","mark_price":"27.10894232","mark_iv":"0.46232","delta":"0.87681","greeks":{"delta":"0.87681","gamma":"0.00886485","vega":"0.101637","theta":"-1.02709","rho":"-0.00180367","vanna":"0.000403409","volga":"0.00285204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0867","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-585-P","mark_price":"1.43047597","mark_iv":"0.46232","delta":"-0.12346","greeks":{"delta":"-0.12346","gamma":"0.00886485","vega":"0.101637","theta":"-0.959055","rho":"-0.0000951754","vanna":"0.000403409","volga":"0.00285204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.325","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-587_5-C","mark_price":"24.89652838","mark_iv":"0.45602","delta":"0.8554","greeks":{"delta":"0.8554","gamma":"0.0100315","vega":"0.113444","theta":"-1.1233","rho":"-0.00165647","vanna":"0.000416306","volga":"0.00269121"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0951","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-587_5-P","mark_price":"1.71806204","mark_iv":"0.45602","delta":"-0.14487","greeks":{"delta":"-0.14487","gamma":"0.0100315","vega":"0.113444","theta":"-1.05526","rho":"-0.00011431","vanna":"0.000416306","volga":"0.00269121"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.298","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-590-C","mark_price":"22.73772263","mark_iv":"0.44988","delta":"0.83096","greeks":{"delta":"0.83096","gamma":"0.0112668","vega":"0.1257","theta":"-1.22082","rho":"-0.00151283","vanna":"0.000421225","volga":"0.00246127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1045","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-590-P","mark_price":"2.05925629","mark_iv":"0.44988","delta":"-0.16931","greeks":{"delta":"-0.16931","gamma":"0.0112668","vega":"0.1257","theta":"-1.15279","rho":"-0.000137011","vanna":"0.000421225","volga":"0.00246127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2714","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-592_5-C","mark_price":"20.64077459","mark_iv":"0.44393","delta":"0.80329","greeks":{"delta":"0.80329","gamma":"0.0125495","vega":"0.138157","theta":"-1.31739","rho":"-0.00137331","vanna":"0.000416193","volga":"0.00216654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1151","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-592_5-P","mark_price":"2.46230825","mark_iv":"0.44393","delta":"-0.19698","greeks":{"delta":"-0.19698","gamma":"0.0125495","vega":"0.138157","theta":"-1.24935","rho":"-0.000163827","vanna":"0.000416193","volga":"0.00216654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2447","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-595-C","mark_price":"18.61457105","mark_iv":"0.43817","delta":"0.77225","greeks":{"delta":"0.77225","gamma":"0.0138501","vega":"0.1505","theta":"-1.41026","rho":"-0.0012385","vanna":"0.000399348","volga":"0.00181778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.127","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-595-P","mark_price":"2.93610471","mark_iv":"0.43817","delta":"-0.22802","greeks":{"delta":"-0.22802","gamma":"0.0138501","vega":"0.1505","theta":"-1.34223","rho":"-0.000195351","vanna":"0.000399348","volga":"0.00181778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2183","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-597_5-C","mark_price":"16.66847013","mark_iv":"0.43264","delta":"0.73776","greeks":{"delta":"0.73776","gamma":"0.0151318","vega":"0.162349","theta":"-1.49631","rho":"-0.00110902","vanna":"0.000369137","volga":"0.00143298"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1403","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-597_5-P","mark_price":"3.49000379","mark_iv":"0.43264","delta":"-0.26251","greeks":{"delta":"-0.26251","gamma":"0.0151318","vega":"0.162349","theta":"-1.42828","rho":"-0.000232204","vanna":"0.000369137","volga":"0.00143298"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1921","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-600-C","mark_price":"14.81206026","mark_iv":"0.42734","delta":"0.69988","greeks":{"delta":"0.69988","gamma":"0.0163503","vega":"0.173273","theta":"-1.57213","rho":"-0.000985507","vanna":"0.000324544","volga":"0.00103729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.155","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-600-P","mark_price":"4.13359392","mark_iv":"0.42734","delta":"-0.30039","greeks":{"delta":"-0.30039","gamma":"0.0163503","vega":"0.173273","theta":"-1.50409","rho":"-0.000275025","vanna":"0.000324544","volga":"0.00103729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1671","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-602_5-C","mark_price":"13.05484125","mark_iv":"0.42229","delta":"0.65878","greeks":{"delta":"0.65878","gamma":"0.0174558","vega":"0.182802","theta":"-1.63418","rho":"-0.000868592","vanna":"0.000265331","volga":"0.000661967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1714","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-602_5-P","mark_price":"4.87637491","mark_iv":"0.42229","delta":"-0.34149","greeks":{"delta":"-0.34149","gamma":"0.0174558","vega":"0.182802","theta":"-1.56614","rho":"-0.000324445","vanna":"0.000265331","volga":"0.000661967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1427","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-605-C","mark_price":"11.40583306","mark_iv":"0.41751","delta":"0.61477","greeks":{"delta":"0.61477","gamma":"0.0183955","vega":"0.190464","theta":"-1.67906","rho":"-0.000758876","vanna":"0.000192254","volga":"0.000341963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1892","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-605-P","mark_price":"5.72736671","mark_iv":"0.41751","delta":"-0.3855","greeks":{"delta":"-0.3855","gamma":"0.0183955","vega":"0.190464","theta":"-1.61102","rho":"-0.000381065","vanna":"0.000192254","volga":"0.000341963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.119","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-607_5-C","mark_price":"9.87312901","mark_iv":"0.41302","delta":"0.56833","greeks":{"delta":"0.56833","gamma":"0.0191175","vega":"0.195812","theta":"-1.70378","rho":"-0.000656899","vanna":"0.000107204","volga":"0.000112404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.209","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-607_5-P","mark_price":"6.69466267","mark_iv":"0.41302","delta":"-0.43194","greeks":{"delta":"-0.43194","gamma":"0.0191175","vega":"0.195812","theta":"-1.63575","rho":"-0.000445423","vanna":"0.000107204","volga":"0.000112404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0972","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-610-C","mark_price":"8.46342258","mark_iv":"0.40884","delta":"0.52008","greeks":{"delta":"0.52008","gamma":"0.0195755","vega":"0.198473","theta":"-1.70604","rho":"-0.000563106","vanna":"0.0000132465","volga":"0.00000404421"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2305","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-610-P","mark_price":"7.78495623","mark_iv":"0.40884","delta":"-0.48019","greeks":{"delta":"-0.48019","gamma":"0.0195755","vega":"0.198473","theta":"-1.63801","rho":"-0.000517965","vanna":"0.0000132465","volga":"0.00000404421"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.077","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-612_5-C","mark_price":"7.18154873","mark_iv":"0.40499","delta":"0.47077","greeks":{"delta":"0.47077","gamma":"0.019733","vega":"0.198183","theta":"-1.68452","rho":"-0.000477818","vanna":"-0.0000855074","volga":"0.0000384443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2537","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-612_5-P","mark_price":"9.00308238","mark_iv":"0.40499","delta":"-0.5295","greeks":{"delta":"-0.5295","gamma":"0.019733","vega":"0.198183","theta":"-1.61648","rho":"-0.000599012","vanna":"-0.0000855074","volga":"0.0000384443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0577","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-615-C","mark_price":"6.03008948","mark_iv":"0.40147","delta":"0.42126","greeks":{"delta":"0.42126","gamma":"0.0195686","vega":"0.194827","theta":"-1.63906","rho":"-0.000401206","vanna":"-0.00018418","volga":"0.000223722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2787","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-615-P","mark_price":"10.35162314","mark_iv":"0.40147","delta":"-0.57901","greeks":{"delta":"-0.57901","gamma":"0.0195686","vega":"0.194827","theta":"-1.57103","rho":"-0.000688736","vanna":"-0.00018418","volga":"0.000223722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0408","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-617_5-C","mark_price":"5.00909544","mark_iv":"0.39831","delta":"0.37244","greeks":{"delta":"0.37244","gamma":"0.0190791","vega":"0.188458","theta":"-1.57084","rho":"-0.000333275","vanna":"-0.000277565","volga":"0.000551861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3051","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-617_5-P","mark_price":"11.8306291","mark_iv":"0.39831","delta":"-0.62783","greeks":{"delta":"-0.62783","gamma":"0.0190791","vega":"0.188458","theta":"-1.5028","rho":"-0.00078714","vanna":"-0.000277565","volga":"0.000551861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0257","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-620-C","mark_price":"4.11596848","mark_iv":"0.39552","delta":"0.32521","greeks":{"delta":"0.32521","gamma":"0.0182809","vega":"0.179308","theta":"-1.48228","rho":"-0.000273852","vanna":"-0.00036066","volga":"0.000998395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3327","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-620-P","mark_price":"13.43750213","mark_iv":"0.39552","delta":"-0.67506","greeks":{"delta":"-0.67506","gamma":"0.0182809","vega":"0.179308","theta":"-1.41424","rho":"-0.000894052","vanna":"-0.00036066","volga":"0.000998395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0121","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-622_5-C","mark_price":"3.34553419","mark_iv":"0.3931","delta":"0.28039","greeks":{"delta":"0.28039","gamma":"0.0172097","vega":"0.167769","theta":"-1.37692","rho":"-0.000222592","vanna":"-0.000429208","volga":"0.00152484"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3617","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-622_5-P","mark_price":"15.16706784","mark_iv":"0.3931","delta":"-0.71988","greeks":{"delta":"-0.71988","gamma":"0.0172097","vega":"0.167769","theta":"-1.30888","rho":"-0.00100913","vanna":"-0.000429208","volga":"0.00152484"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0007","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-625-C","mark_price":"2.6903085","mark_iv":"0.39106","delta":"0.23868","greeks":{"delta":"0.23868","gamma":"0.015917","vega":"0.154364","theta":"-1.25911","rho":"-0.000178997","vanna":"-0.000480168","volga":"0.0020836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.392","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-625-P","mark_price":"17.01184216","mark_iv":"0.39106","delta":"-0.76159","greeks":{"delta":"-0.76159","gamma":"0.015917","vega":"0.154364","theta":"-1.19107","rho":"-0.00113187","vanna":"-0.000480168","volga":"0.0020836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-627_5-C","mark_price":"2.14093342","mark_iv":"0.38941","delta":"0.20062","greeks":{"delta":"0.20062","gamma":"0.0144654","vega":"0.139692","theta":"-1.13362","rho":"-0.000142445","vanna":"-0.000512001","volga":"0.00262446"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4223","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-627_5-P","mark_price":"18.96246708","mark_iv":"0.38941","delta":"-0.79965","greeks":{"delta":"-0.79965","gamma":"0.0144654","vega":"0.139692","theta":"-1.06559","rho":"-0.00126165","vanna":"-0.000512001","volga":"0.00262446"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-630-C","mark_price":"1.68673142","mark_iv":"0.38813","delta":"0.16655","greeks":{"delta":"0.16655","gamma":"0.0129221","vega":"0.124379","theta":"-1.00526","rho":"-0.000112225","vanna":"-0.000524751","volga":"0.00310136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4534","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-630-P","mark_price":"21.00826508","mark_iv":"0.38813","delta":"-0.83372","greeks":{"delta":"-0.83372","gamma":"0.0129221","vega":"0.124379","theta":"-0.937222","rho":"-0.00139777","vanna":"-0.000524751","volga":"0.00310136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.024","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-632_5-C","mark_price":"1.31631081","mark_iv":"0.38722","delta":"0.13662","greeks":{"delta":"0.13662","gamma":"0.0113529","vega":"0.109019","theta":"-0.878441","rho":"-0.0000875795","vanna":"-0.000519896","volga":"0.0034781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4843","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-632_5-P","mark_price":"23.13784447","mark_iv":"0.38722","delta":"-0.86365","greeks":{"delta":"-0.86365","gamma":"0.0113529","vega":"0.109019","theta":"-0.810406","rho":"-0.00153945","vanna":"-0.000519896","volga":"0.0034781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0291","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-635-C","mark_price":"1.01815249","mark_iv":"0.38667","delta":"0.1108","greeks":{"delta":"0.1108","gamma":"0.0098165","vega":"0.0941319","theta":"-0.75694","rho":"-0.0000677418","vanna":"-0.000500028","volga":"0.00373186"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5154","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-635-P","mark_price":"25.33968615","mark_iv":"0.38667","delta":"-0.88947","greeks":{"delta":"-0.88947","gamma":"0.0098165","vega":"0.0941319","theta":"-0.688905","rho":"-0.00168595","vanna":"-0.000500028","volga":"0.00373186"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0329","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-637_5-C","mark_price":"0.77996718","mark_iv":"0.38633","delta":"0.08881","greeks":{"delta":"0.08881","gamma":"0.00835813","vega":"0.0800769","theta":"-0.642978","rho":"-0.0000518944","vanna":"-0.000468445","volga":"0.00385594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5458","future_funding_rate":"0.00005","forward_rate":"0.040591","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-637_5-P","mark_price":"27.60179987","mark_iv":"0.38633","delta":"-0.91146","greeks":{"delta":"-0.91146","gamma":"0.00835813","vega":"0.0800769","theta":"-0.575067","rho":"-0.00183646","vanna":"-0.000468445","volga":"0.00385594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0357","future_funding_rate":"0.00005","forward_rate":"0.040591","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-640-C","mark_price":"0.59485228","mark_iv":"0.38661","delta":"0.07061","greeks":{"delta":"0.07061","gamma":"0.00702132","vega":"0.0673171","theta":"-0.540637","rho":"-0.0000395779","vanna":"-0.000428642","volga":"0.00385049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5755","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-640-P","mark_price":"29.91638594","mark_iv":"0.38661","delta":"-0.92966","greeks":{"delta":"-0.92966","gamma":"0.00702132","vega":"0.0673171","theta":"-0.472602","rho":"-0.00199046","vanna":"-0.000428642","volga":"0.00385049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0376","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-642_5-C","mark_price":"0.44857603","mark_iv":"0.3868","delta":"0.05546","greeks":{"delta":"0.05546","gamma":"0.00581346","vega":"0.0557645","theta":"-0.447865","rho":"-0.0000298456","vanna":"-0.000383913","volga":"0.00373659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6044","future_funding_rate":"0.00005","forward_rate":"0.0406","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-642_5-P","mark_price":"32.27037005","mark_iv":"0.3868","delta":"-0.94481","greeks":{"delta":"-0.94481","gamma":"0.00581346","vega":"0.0557645","theta":"-0.379937","rho":"-0.00214708","vanna":"-0.000383913","volga":"0.00373659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0386","future_funding_rate":"0.00005","forward_rate":"0.0406","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-645-C","mark_price":"0.33852476","mark_iv":"0.38781","delta":"0.04339","greeks":{"delta":"0.04339","gamma":"0.00476645","vega":"0.0458406","theta":"-0.368972","rho":"-0.0000225234","vanna":"-0.000337732","volga":"0.00353149"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6317","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-645-P","mark_price":"34.66005841","mark_iv":"0.38781","delta":"-0.95688","greeks":{"delta":"-0.95688","gamma":"0.00476645","vega":"0.0458406","theta":"-0.300937","rho":"-0.00230607","vanna":"-0.000337732","volga":"0.00353149"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0392","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-650-C","mark_price":"0.18893256","mark_iv":"0.39015","delta":"0.0259","greeks":{"delta":"0.0259","gamma":"0.00309857","vega":"0.0299797","theta":"-0.242581","rho":"-0.0000125705","vanna":"-0.000248802","volga":"0.0029543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6834","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-650-P","mark_price":"39.51046622","mark_iv":"0.39015","delta":"-0.97437","greeks":{"delta":"-0.97437","gamma":"0.00309857","vega":"0.0299797","theta":"-0.174546","rho":"-0.00262879","vanna":"-0.000248802","volga":"0.0029543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0389","future_funding_rate":"0.00005","forward_rate":"0.040664","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-655-C","mark_price":"0.10362085","mark_iv":"0.39323","delta":"0.01507","greeks":{"delta":"0.01507","gamma":"0.00194175","vega":"0.0189355","theta":"-0.15433","rho":"-0.00000689432","vanna":"-0.000173555","volga":"0.00229753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7296","future_funding_rate":"0.00005","forward_rate":"0.0406","risk_free_rate":"0"},{"symbol":"META-USD-10NOV26-655-P","mark_price":"44.42541487","mark_iv":"0.39323","delta":"-0.9852","greeks":{"delta":"-0.9852","gamma":"0.00194175","vega":"0.0189355","theta":"-0.0864024","rho":"-0.0029558","vanna":"-0.000173555","volga":"0.00229753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0376","future_funding_rate":"0.00005","forward_rate":"0.0406","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-530-C","mark_price":"81.4781817","mark_iv":"0.60847","delta":"0.9755","greeks":{"delta":"0.9755","gamma":"0.00130536","vega":"0.0440299","theta":"-0.339969","rho":"-0.0121179","vanna":"0.000222848","volga":"0.00265898"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0255","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-530-P","mark_price":"0.44602152","mark_iv":"0.60847","delta":"-0.02535","greeks":{"delta":"-0.02535","gamma":"0.00130536","vega":"0.0440299","theta":"-0.244341","rho":"-0.0000663349","vanna":"0.000222848","volga":"0.00265898"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3195","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-540-C","mark_price":"71.72983226","mark_iv":"0.58587","delta":"0.96207","greeks":{"delta":"0.96207","gamma":"0.00192685","vega":"0.0625783","theta":"-0.429609","rho":"-0.0106681","vanna":"0.000296361","volga":"0.00319412"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0296","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-540-P","mark_price":"0.69767209","mark_iv":"0.58587","delta":"-0.03878","greeks":{"delta":"-0.03878","gamma":"0.00192685","vega":"0.0625783","theta":"-0.333982","rho":"-0.000103762","vanna":"0.000296361","volga":"0.00319412"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2796","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-550-C","mark_price":"62.12176413","mark_iv":"0.56388","delta":"0.94197","greeks":{"delta":"0.94197","gamma":"0.00279644","vega":"0.0874119","theta":"-0.543995","rho":"-0.00923911","vanna":"0.000379823","volga":"0.0036282"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0351","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-550-P","mark_price":"1.08960392","mark_iv":"0.56388","delta":"-0.05888","greeks":{"delta":"-0.05888","gamma":"0.00279644","vega":"0.0874119","theta":"-0.448367","rho":"-0.000162052","vanna":"0.000379823","volga":"0.0036282"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2387","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-555-C","mark_price":"57.39233955","mark_iv":"0.55316","delta":"0.92857","greeks":{"delta":"0.92857","gamma":"0.0033419","vega":"0.102476","theta":"-0.61084","rho":"-0.00853572","vanna":"0.000422398","volga":"0.0037637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0384","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-555-P","mark_price":"1.36017938","mark_iv":"0.55316","delta":"-0.07228","greeks":{"delta":"-0.07228","gamma":"0.0033419","vega":"0.102476","theta":"-0.515212","rho":"-0.000202294","vanna":"0.000422398","volga":"0.0037637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.218","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-560-C","mark_price":"52.72816544","mark_iv":"0.54265","delta":"0.91242","greeks":{"delta":"0.91242","gamma":"0.00396798","vega":"0.119363","theta":"-0.683779","rho":"-0.00784204","vanna":"0.000462883","volga":"0.00381768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0424","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-560-P","mark_price":"1.69600523","mark_iv":"0.54265","delta":"-0.08843","greeks":{"delta":"-0.08843","gamma":"0.00396798","vega":"0.119363","theta":"-0.588151","rho":"-0.00025224","vanna":"0.000462883","volga":"0.00381768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1974","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-565-C","mark_price":"48.14378725","mark_iv":"0.53238","delta":"0.89305","greeks":{"delta":"0.89305","gamma":"0.00467642","vega":"0.13801","theta":"-0.762068","rho":"-0.00716023","vanna":"0.000498458","volga":"0.00376995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0469","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-565-P","mark_price":"2.11162708","mark_iv":"0.53238","delta":"-0.1078","greeks":{"delta":"-0.1078","gamma":"0.00467642","vega":"0.13801","theta":"-0.66644","rho":"-0.000314054","vanna":"0.000498458","volga":"0.00376995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1771","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-570-C","mark_price":"43.65622642","mark_iv":"0.52236","delta":"0.87003","greeks":{"delta":"0.87003","gamma":"0.00546443","vega":"0.15823","theta":"-0.844416","rho":"-0.00649281","vanna":"0.000525614","volga":"0.00360382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0522","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-570-P","mark_price":"2.62406621","mark_iv":"0.52236","delta":"-0.13082","greeks":{"delta":"-0.13082","gamma":"0.00546443","vega":"0.15823","theta":"-0.748788","rho":"-0.000390266","vanna":"0.000525614","volga":"0.00360382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1568","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-575-C","mark_price":"39.28527546","mark_iv":"0.51262","delta":"0.8429","greeks":{"delta":"0.8429","gamma":"0.00632311","vega":"0.179682","theta":"-0.928923","rho":"-0.00584274","vanna":"0.000540239","volga":"0.00330972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0583","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-575-P","mark_price":"3.25311525","mark_iv":"0.51262","delta":"-0.15795","greeks":{"delta":"-0.15795","gamma":"0.00632311","vega":"0.179682","theta":"-0.833295","rho":"-0.000483822","vanna":"0.000540239","volga":"0.00330972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1371","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-580-C","mark_price":"35.05335072","mark_iv":"0.5032","delta":"0.81127","greeks":{"delta":"0.81127","gamma":"0.0072357","vega":"0.201836","theta":"-1.01299","rho":"-0.00521334","vanna":"0.000537854","volga":"0.0028897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0654","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-580-P","mark_price":"4.02119051","mark_iv":"0.5032","delta":"-0.18958","greeks":{"delta":"-0.18958","gamma":"0.0072357","vega":"0.201836","theta":"-0.917361","rho":"-0.000598055","vanna":"0.000537854","volga":"0.0028897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1177","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-582_5-C","mark_price":"32.98607575","mark_iv":"0.49729","delta":"0.79443","greeks":{"delta":"0.79443","gamma":"0.0077089","vega":"0.21251","theta":"-1.05244","rho":"-0.00490588","vanna":"0.000531114","volga":"0.00265699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0694","future_funding_rate":"0.00005","forward_rate":"0.059501","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-582_5-P","mark_price":"4.43230456","mark_iv":"0.49729","delta":"-0.20646","greeks":{"delta":"-0.20646","gamma":"0.0077089","vega":"0.21251","theta":"-0.952825","rho":"-0.000659198","vanna":"0.000531114","volga":"0.00265699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1085","future_funding_rate":"0.00005","forward_rate":"0.059501","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-585-C","mark_price":"30.98531019","mark_iv":"0.49413","delta":"0.77482","greeks":{"delta":"0.77482","gamma":"0.00817618","vega":"0.223958","theta":"-1.09332","rho":"-0.00460832","vanna":"0.000514003","volga":"0.00236177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0736","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-585-P","mark_price":"4.95314998","mark_iv":"0.49413","delta":"-0.22603","greeks":{"delta":"-0.22603","gamma":"0.00817618","vega":"0.223958","theta":"-0.99769","rho":"-0.000736661","vanna":"0.000514003","volga":"0.00236177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0993","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-587_5-C","mark_price":"29.02338621","mark_iv":"0.48986","delta":"0.75467","greeks":{"delta":"0.75467","gamma":"0.00864481","vega":"0.234751","theta":"-1.13115","rho":"-0.00431653","vanna":"0.00049255","volga":"0.00206659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0782","future_funding_rate":"0.00005","forward_rate":"0.057008","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-587_5-P","mark_price":"5.49227506","mark_iv":"0.48986","delta":"-0.24617","greeks":{"delta":"-0.24617","gamma":"0.00864481","vega":"0.234751","theta":"-1.03572","rho":"-0.000816843","vanna":"0.00049255","volga":"0.00206659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0901","future_funding_rate":"0.00005","forward_rate":"0.057008","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-590-C","mark_price":"27.10790146","mark_iv":"0.48544","delta":"0.73341","greeks":{"delta":"0.73341","gamma":"0.00910847","vega":"0.245106","theta":"-1.16599","rho":"-0.00403165","vanna":"0.000464853","volga":"0.00176316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0831","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-590-P","mark_price":"6.07574124","mark_iv":"0.48544","delta":"-0.26744","greeks":{"delta":"-0.26744","gamma":"0.00910847","vega":"0.245106","theta":"-1.07036","rho":"-0.00090362","vanna":"0.000464853","volga":"0.00176316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0815","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-592_5-C","mark_price":"25.24649722","mark_iv":"0.48113","delta":"0.71089","greeks":{"delta":"0.71089","gamma":"0.00955921","vega":"0.254956","theta":"-1.19777","rho":"-0.00375481","vanna":"0.000430127","volga":"0.0014554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0883","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-592_5-P","mark_price":"6.71438131","mark_iv":"0.48113","delta":"-0.28996","greeks":{"delta":"-0.28996","gamma":"0.00955921","vega":"0.254956","theta":"-1.10215","rho":"-0.000998602","vanna":"0.000430127","volga":"0.0014554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0731","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-595-C","mark_price":"23.44885709","mark_iv":"0.47716","delta":"0.6871","greeks":{"delta":"0.6871","gamma":"0.00998694","vega":"0.264166","theta":"-1.22666","rho":"-0.00348745","vanna":"0.000387941","volga":"0.00115106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0939","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-595-P","mark_price":"7.41669688","mark_iv":"0.47716","delta":"-0.31375","greeks":{"delta":"-0.31375","gamma":"0.00998694","vega":"0.264166","theta":"-1.13103","rho":"-0.00110305","vanna":"0.000387941","volga":"0.00115106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0649","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-597_5-C","mark_price":"21.70669739","mark_iv":"0.47309","delta":"0.66223","greeks":{"delta":"0.66223","gamma":"0.0103917","vega":"0.272524","theta":"-1.25077","rho":"-0.00322835","vanna":"0.000339044","volga":"0.00086319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0999","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-597_5-P","mark_price":"8.17458148","mark_iv":"0.47309","delta":"-0.33862","greeks":{"delta":"-0.33862","gamma":"0.0103917","vega":"0.272524","theta":"-1.15515","rho":"-0.00121577","vanna":"0.000339044","volga":"0.00086319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0568","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-600-C","mark_price":"20.03559023","mark_iv":"0.46935","delta":"0.63622","greeks":{"delta":"0.63622","gamma":"0.0107585","vega":"0.279918","theta":"-1.27089","rho":"-0.00297981","vanna":"0.00028299","volga":"0.000599391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1064","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-600-P","mark_price":"9.00343002","mark_iv":"0.46935","delta":"-0.36463","greeks":{"delta":"-0.36463","gamma":"0.0107585","vega":"0.279918","theta":"-1.17527","rho":"-0.00133904","vanna":"0.00028299","volga":"0.000599391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0491","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-602_5-C","mark_price":"18.42580759","mark_iv":"0.46552","delta":"0.60927","greeks":{"delta":"0.60927","gamma":"0.0110893","vega":"0.286165","theta":"-1.28521","rho":"-0.00274039","vanna":"0.000220819","volga":"0.000372189"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1133","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-602_5-P","mark_price":"9.89369168","mark_iv":"0.46552","delta":"-0.39158","greeks":{"delta":"-0.39158","gamma":"0.0110893","vega":"0.286165","theta":"-1.18959","rho":"-0.00147145","vanna":"0.000220819","volga":"0.000372189"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0419","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-605-C","mark_price":"16.89351194","mark_iv":"0.46205","delta":"0.58141","greeks":{"delta":"0.58141","gamma":"0.011367","vega":"0.291145","theta":"-1.2946","rho":"-0.0025125","vanna":"0.000152643","volga":"0.000190335"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1203","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-605-P","mark_price":"10.86135173","mark_iv":"0.46205","delta":"-0.41944","greeks":{"delta":"-0.41944","gamma":"0.011367","vega":"0.291145","theta":"-1.19897","rho":"-0.00161536","vanna":"0.000152643","volga":"0.000190335"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0352","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-607_5-C","mark_price":"15.42753315","mark_iv":"0.45848","delta":"0.55284","greeks":{"delta":"0.55284","gamma":"0.011596","vega":"0.294716","theta":"-1.29737","rho":"-0.00229447","vanna":"0.0000797357","volga":"0.0000640829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.128","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-607_5-P","mark_price":"11.89541725","mark_iv":"0.45848","delta":"-0.44801","greeks":{"delta":"-0.44801","gamma":"0.011596","vega":"0.294716","theta":"-1.20175","rho":"-0.00176916","vanna":"0.0000797357","volga":"0.0000640829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0285","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-610-C","mark_price":"14.04407461","mark_iv":"0.45529","delta":"0.52365","greeks":{"delta":"0.52365","gamma":"0.0117589","vega":"0.296778","theta":"-1.29458","rho":"-0.00208872","vanna":"0.00000286862","volga":"0.00000101946"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1361","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-610-P","mark_price":"13.0119144","mark_iv":"0.45529","delta":"-0.4772","greeks":{"delta":"-0.4772","gamma":"0.0117589","vega":"0.296778","theta":"-1.19895","rho":"-0.00193521","vanna":"0.00000286862","volga":"0.00000101946"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0223","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-612_5-C","mark_price":"12.730594","mark_iv":"0.45201","delta":"0.49405","greeks":{"delta":"0.49405","gamma":"0.0118628","vega":"0.297243","theta":"-1.28471","rho":"-0.00189337","vanna":"-0.0000765733","volga":"0.00000746388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1448","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-612_5-P","mark_price":"14.1984781","mark_iv":"0.45201","delta":"-0.5068","greeks":{"delta":"-0.5068","gamma":"0.0118628","vega":"0.297243","theta":"-1.18909","rho":"-0.00211168","vanna":"-0.0000765733","volga":"0.00000746388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0166","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-615-C","mark_price":"11.50274279","mark_iv":"0.44912","delta":"0.46422","greeks":{"delta":"0.46422","gamma":"0.0118915","vega":"0.296058","theta":"-1.26907","rho":"-0.00171076","vanna":"-0.000157167","volga":"0.000087114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1538","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-615-P","mark_price":"15.47058258","mark_iv":"0.44912","delta":"-0.53663","greeks":{"delta":"-0.53663","gamma":"0.0118915","vega":"0.296058","theta":"-1.17344","rho":"-0.00230088","vanna":"-0.000157167","volga":"0.000087114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0113","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-617_5-C","mark_price":"10.34676113","mark_iv":"0.44615","delta":"0.43432","greeks":{"delta":"0.43432","gamma":"0.0118549","vega":"0.293198","theta":"-1.24636","rho":"-0.00153883","vanna":"-0.000237594","volga":"0.00024125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1634","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-617_5-P","mark_price":"16.81464523","mark_iv":"0.44615","delta":"-0.56653","greeks":{"delta":"-0.56653","gamma":"0.0118549","vega":"0.293198","theta":"-1.15074","rho":"-0.00250077","vanna":"-0.000237594","volga":"0.00024125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0061","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-620-C","mark_price":"9.27718073","mark_iv":"0.44359","delta":"0.40463","greeks":{"delta":"0.40463","gamma":"0.0117397","vega":"0.288683","theta":"-1.21816","rho":"-0.00137976","vanna":"-0.000315922","volga":"0.000467288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1733","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-620-P","mark_price":"18.24502052","mark_iv":"0.44359","delta":"-0.59622","greeks":{"delta":"-0.59622","gamma":"0.0117397","vega":"0.288683","theta":"-1.12253","rho":"-0.00271351","vanna":"-0.000315922","volga":"0.000467288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0017","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-622_5-C","mark_price":"8.27927603","mark_iv":"0.44096","delta":"0.37523","greeks":{"delta":"0.37523","gamma":"0.0115587","vega":"0.282545","theta":"-1.18341","rho":"-0.00123134","vanna":"-0.000391109","volga":"0.000761408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1839","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-622_5-P","mark_price":"19.74716013","mark_iv":"0.44096","delta":"-0.62562","greeks":{"delta":"-0.62562","gamma":"0.0115587","vega":"0.282545","theta":"-1.0878","rho":"-0.00293691","vanna":"-0.000391109","volga":"0.000761408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-625-C","mark_price":"7.36598986","mark_iv":"0.43875","delta":"0.34647","greeks":{"delta":"0.34647","gamma":"0.0113027","vega":"0.274899","theta":"-1.14401","rho":"-0.00109551","vanna":"-0.000460973","volga":"0.00111352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1947","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-625-P","mark_price":"21.33382965","mark_iv":"0.43875","delta":"-0.65438","greeks":{"delta":"-0.65438","gamma":"0.0113027","vega":"0.274899","theta":"-1.04838","rho":"-0.00317289","vanna":"-0.000460973","volga":"0.00111352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0065","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-627_5-C","mark_price":"6.52198115","mark_iv":"0.43647","delta":"0.31837","greeks":{"delta":"0.31837","gamma":"0.0109864","vega":"0.265817","theta":"-1.09904","rho":"-0.000969987","vanna":"-0.00052495","volga":"0.00151594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2059","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-627_5-P","mark_price":"22.98986524","mark_iv":"0.43647","delta":"-0.68248","greeks":{"delta":"-0.68248","gamma":"0.0109864","vega":"0.265817","theta":"-1.00342","rho":"-0.00341919","vanna":"-0.00052495","volga":"0.00151594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0099","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-630-C","mark_price":"5.75829543","mark_iv":"0.43462","delta":"0.29132","greeks":{"delta":"0.29132","gamma":"0.0106056","vega":"0.255515","theta":"-1.05069","rho":"-0.000856407","vanna":"-0.000580932","volga":"0.0019516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2175","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-630-P","mark_price":"24.72613522","mark_iv":"0.43462","delta":"-0.70953","greeks":{"delta":"-0.70953","gamma":"0.0106056","vega":"0.255515","theta":"-0.955061","rho":"-0.00367742","vanna":"-0.000580932","volga":"0.0019516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0129","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-632_5-C","mark_price":"5.05940801","mark_iv":"0.43271","delta":"0.26524","greeks":{"delta":"0.26524","gamma":"0.0101756","vega":"0.244082","theta":"-0.99814","rho":"-0.000752465","vanna":"-0.000628964","volga":"0.00241136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2296","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-632_5-P","mark_price":"26.52729211","mark_iv":"0.43271","delta":"-0.73561","greeks":{"delta":"-0.73561","gamma":"0.0101756","vega":"0.244082","theta":"-0.90252","rho":"-0.00394529","vanna":"-0.000628964","volga":"0.00241136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0156","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-635-C","mark_price":"4.43435318","mark_iv":"0.43124","delta":"0.24052","greeks":{"delta":"0.24052","gamma":"0.00969733","vega":"0.231819","theta":"-0.943766","rho":"-0.000659503","vanna":"-0.000667328","volga":"0.00287348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.242","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-635-P","mark_price":"28.40219296","mark_iv":"0.43124","delta":"-0.76033","greeks":{"delta":"-0.76033","gamma":"0.00969733","vega":"0.231819","theta":"-0.848139","rho":"-0.00422414","vanna":"-0.000667328","volga":"0.00287348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-637_5-C","mark_price":"3.86789903","mark_iv":"0.42972","delta":"0.21701","greeks":{"delta":"0.21701","gamma":"0.00918517","vega":"0.218803","theta":"-0.886761","rho":"-0.000575257","vanna":"-0.000696694","volga":"0.00333022"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2548","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-637_5-P","mark_price":"30.33578313","mark_iv":"0.42972","delta":"-0.78384","greeks":{"delta":"-0.78384","gamma":"0.00918517","vega":"0.218803","theta":"-0.791141","rho":"-0.00451171","vanna":"-0.000696694","volga":"0.00333022"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-640-C","mark_price":"3.36714486","mark_iv":"0.42865","delta":"0.19508","greeks":{"delta":"0.19508","gamma":"0.00864407","vega":"0.205398","theta":"-0.829576","rho":"-0.000500781","vanna":"-0.000715957","volga":"0.00375872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2677","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-640-P","mark_price":"32.33498465","mark_iv":"0.42865","delta":"-0.80577","greeks":{"delta":"-0.80577","gamma":"0.00864407","vega":"0.205398","theta":"-0.733948","rho":"-0.00480905","vanna":"-0.000715957","volga":"0.00375872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0216","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-642_5-C","mark_price":"2.91761969","mark_iv":"0.42753","delta":"0.17451","greeks":{"delta":"0.17451","gamma":"0.00808617","vega":"0.191641","theta":"-0.771323","rho":"-0.000433925","vanna":"-0.000726299","volga":"0.00415514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2811","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-642_5-P","mark_price":"34.38550379","mark_iv":"0.42753","delta":"-0.82634","greeks":{"delta":"-0.82634","gamma":"0.00808617","vega":"0.191641","theta":"-0.675703","rho":"-0.00511401","vanna":"-0.000726299","volga":"0.00415514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.023","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-645-C","mark_price":"2.52471425","mark_iv":"0.42686","delta":"0.15561","greeks":{"delta":"0.15561","gamma":"0.00751923","vega":"0.177925","theta":"-0.714408","rho":"-0.00037549","vanna":"-0.000727314","volga":"0.0044991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2943","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-645-P","mark_price":"36.49255404","mark_iv":"0.42686","delta":"-0.84524","greeks":{"delta":"-0.84524","gamma":"0.00751923","vega":"0.177925","theta":"-0.618781","rho":"-0.00542739","vanna":"-0.000727314","volga":"0.0044991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0243","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-647_5-C","mark_price":"2.17512143","mark_iv":"0.42615","delta":"0.1381","greeks":{"delta":"0.1381","gamma":"0.00695183","vega":"0.164226","theta":"-0.657806","rho":"-0.000323497","vanna":"-0.000720479","volga":"0.00479201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.308","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-647_5-P","mark_price":"38.64300552","mark_iv":"0.42615","delta":"-0.86275","greeks":{"delta":"-0.86275","gamma":"0.00695183","vega":"0.164226","theta":"-0.562186","rho":"-0.00574721","vanna":"-0.000720479","volga":"0.00479201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0252","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-650-C","mark_price":"1.8728379","mark_iv":"0.42589","delta":"0.12225","greeks":{"delta":"0.12225","gamma":"0.00639314","vega":"0.150936","theta":"-0.603767","rho":"-0.000278539","vanna":"-0.000706029","volga":"0.00501869"},"last_traded_price":"13.36","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"12634.1478","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.3216","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-650-P","mark_price":"40.84067769","mark_iv":"0.42589","delta":"-0.8786","greeks":{"delta":"-0.8786","gamma":"0.00639314","vega":"0.150936","theta":"-0.50814","rho":"-0.00607406","vanna":"-0.000706029","volga":"0.00501869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0258","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-652_5-C","mark_price":"1.60601187","mark_iv":"0.4256","delta":"0.10774","greeks":{"delta":"0.10774","gamma":"0.00584757","vega":"0.137961","theta":"-0.551109","rho":"-0.000238855","vanna":"-0.000685474","volga":"0.00518561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3352","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-652_5-P","mark_price":"43.07389597","mark_iv":"0.4256","delta":"-0.89311","greeks":{"delta":"-0.89311","gamma":"0.00584757","vega":"0.137961","theta":"-0.45549","rho":"-0.0064062","vanna":"-0.000685474","volga":"0.00518561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0263","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-655-C","mark_price":"1.37758309","mark_iv":"0.42576","delta":"0.09479","greeks":{"delta":"0.09479","gamma":"0.00532445","vega":"0.125665","theta":"-0.501853","rho":"-0.000204882","vanna":"-0.000659538","volga":"0.00528405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.349","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-655-P","mark_price":"45.34542288","mark_iv":"0.42576","delta":"-0.90606","greeks":{"delta":"-0.90606","gamma":"0.00532445","vega":"0.125665","theta":"-0.406225","rho":"-0.00674404","vanna":"-0.000659538","volga":"0.00528405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0267","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-657_5-C","mark_price":"1.17731105","mark_iv":"0.42588","delta":"0.08306","greeks":{"delta":"0.08306","gamma":"0.00482407","vega":"0.113888","theta":"-0.454676","rho":"-0.000175097","vanna":"-0.00062952","volga":"0.00532395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3626","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-657_5-P","mark_price":"47.64519514","mark_iv":"0.42588","delta":"-0.91779","greeks":{"delta":"-0.91779","gamma":"0.00482407","vega":"0.113888","theta":"-0.359057","rho":"-0.00708607","vanna":"-0.00062952","volga":"0.00532395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0268","future_funding_rate":"0.00005","forward_rate":"0.057118","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-660-C","mark_price":"1.00738585","mark_iv":"0.42645","delta":"0.07272","greeks":{"delta":"0.07272","gamma":"0.00435506","vega":"0.102953","theta":"-0.411337","rho":"-0.000149824","vanna":"-0.000596438","volga":"0.00530287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.376","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-660-P","mark_price":"49.97522564","mark_iv":"0.42645","delta":"-0.92813","greeks":{"delta":"-0.92813","gamma":"0.00435506","vega":"0.102953","theta":"-0.315709","rho":"-0.00743261","vanna":"-0.000596438","volga":"0.00530287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0269","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-665-C","mark_price":"0.73444246","mark_iv":"0.42797","delta":"0.05534","greeks":{"delta":"0.05534","gamma":"0.00350885","vega":"0.083244","theta":"-0.333424","rho":"-0.000109231","vanna":"-0.000524974","volga":"0.00511382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4028","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-665-P","mark_price":"54.70228225","mark_iv":"0.42797","delta":"-0.94551","greeks":{"delta":"-0.94551","gamma":"0.00350885","vega":"0.083244","theta":"-0.237797","rho":"-0.00813564","vanna":"-0.000524974","volga":"0.00511382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0266","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-670-C","mark_price":"0.53538553","mark_iv":"0.43029","delta":"0.04191","greeks":{"delta":"0.04191","gamma":"0.00279371","vega":"0.0666384","theta":"-0.268112","rho":"-0.0000796257","vanna":"-0.000452","volga":"0.00477229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4287","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-670-P","mark_price":"59.50322532","mark_iv":"0.43029","delta":"-0.95894","greeks":{"delta":"-0.95894","gamma":"0.00279371","vega":"0.0666384","theta":"-0.172484","rho":"-0.00884967","vanna":"-0.000452","volga":"0.00477229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0262","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-675-C","mark_price":"0.39135397","mark_iv":"0.43341","delta":"0.03167","greeks":{"delta":"0.03167","gamma":"0.00220533","vega":"0.0529848","theta":"-0.214541","rho":"-0.0000582045","vanna":"-0.000382482","volga":"0.00433685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4534","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-675-P","mark_price":"64.35919376","mark_iv":"0.43341","delta":"-0.96918","greeks":{"delta":"-0.96918","gamma":"0.00220533","vega":"0.0529848","theta":"-0.118913","rho":"-0.00957188","vanna":"-0.000382482","volga":"0.00433685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0253","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-680-C","mark_price":"0.28763817","mark_iv":"0.43729","delta":"0.02395","greeks":{"delta":"0.02395","gamma":"0.00173161","vega":"0.0419756","theta":"-0.171355","rho":"-0.0000427792","vanna":"-0.00031949","volga":"0.00385947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4769","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-680-P","mark_price":"69.25547796","mark_iv":"0.43729","delta":"-0.9769","greeks":{"delta":"-0.9769","gamma":"0.00173161","vega":"0.0419756","theta":"-0.075727","rho":"-0.0103001","vanna":"-0.00031949","volga":"0.00385947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0245","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-685-C","mark_price":"0.21309029","mark_iv":"0.4419","delta":"0.01817","greeks":{"delta":"0.01817","gamma":"0.00135656","vega":"0.033231","theta":"-0.136993","rho":"-0.000031692","vanna":"-0.000264494","volga":"0.00338039"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4988","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-685-P","mark_price":"74.18093008","mark_iv":"0.4419","delta":"-0.98268","greeks":{"delta":"-0.98268","gamma":"0.00135656","vega":"0.033231","theta":"-0.0413655","rho":"-0.0110326","vanna":"-0.000264494","volga":"0.00338039"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0235","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-690-C","mark_price":"0.15945622","mark_iv":"0.44721","delta":"0.01387","greeks":{"delta":"0.01387","gamma":"0.00106331","vega":"0.02636","theta":"-0.109904","rho":"-0.0000237153","vanna":"-0.000217794","volga":"0.00292696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5195","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-690-P","mark_price":"79.12729602","mark_iv":"0.44721","delta":"-0.98698","greeks":{"delta":"-0.98698","gamma":"0.00106331","vega":"0.02636","theta":"-0.0142764","rho":"-0.0117683","vanna":"-0.000217794","volga":"0.00292696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0226","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-695-C","mark_price":"0.1207348","mark_iv":"0.45317","delta":"0.01067","greeks":{"delta":"0.01067","gamma":"0.000835927","vega":"0.0209993","theta":"-0.0886703","rho":"-0.0000179564","vanna":"-0.000178939","volga":"0.00251509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5385","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-695-P","mark_price":"84.08857459","mark_iv":"0.45317","delta":"-0.99018","greeks":{"delta":"-0.99018","gamma":"0.000835927","vega":"0.0209993","theta":"0.00695734","rho":"-0.0125061","vanna":"-0.000178939","volga":"0.00251509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0215","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-700-C","mark_price":"0.09262164","mark_iv":"0.45974","delta":"0.00829","greeks":{"delta":"0.00829","gamma":"0.000660487","vega":"0.0168328","theta":"-0.0720708","rho":"-0.0000137752","vanna":"-0.000147078","volga":"0.00215179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.556","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-700-P","mark_price":"89.06046144","mark_iv":"0.45974","delta":"-0.99256","greeks":{"delta":"-0.99256","gamma":"0.000660487","vega":"0.0168328","theta":"0.0235569","rho":"-0.0132456","vanna":"-0.000147078","volga":"0.00215179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0206","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-710-C","mark_price":"0.05688301","mark_iv":"0.47455","delta":"0.00516","greeks":{"delta":"0.00516","gamma":"0.000421244","vega":"0.0110815","theta":"-0.04893","rho":"-0.00000845997","vanna":"-0.000100318","volga":"0.0015709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5866","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-710-P","mark_price":"99.02472281","mark_iv":"0.47455","delta":"-0.99569","greeks":{"delta":"-0.99569","gamma":"0.000421244","vega":"0.0110815","theta":"0.0466977","rho":"-0.0147275","vanna":"-0.000100318","volga":"0.0015709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-720-C","mark_price":"0.03705217","mark_iv":"0.49129","delta":"0.00338","greeks":{"delta":"0.00338","gamma":"0.000278289","vega":"0.00757894","theta":"-0.0346181","rho":"-0.00000551061","vanna":"-0.0000699656","volga":"0.00115714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.612","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-13NOV26-720-P","mark_price":"109.00489196","mark_iv":"0.49129","delta":"-0.99747","greeks":{"delta":"-0.99747","gamma":"0.000278289","vega":"0.00757894","theta":"0.0610096","rho":"-0.0162118","vanna":"-0.0000699656","volga":"0.00115714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0173","future_funding_rate":"0.00005","forward_rate":"0.057123","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-500-C","mark_price":"118.13446406","mark_iv":"0.49609","delta":"0.91098","greeks":{"delta":"0.91098","gamma":"0.00166257","vega":"0.340509","theta":"-0.273895","rho":"-0.130849","vanna":"0.00129913","volga":"0.0104745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0161","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-500-P","mark_price":"4.73075462","mark_iv":"0.49609","delta":"-0.09375","greeks":{"delta":"-0.09375","gamma":"0.00166257","vega":"0.340509","theta":"-0.20223","rho":"-0.00523993","vanna":"0.00129913","volga":"0.0104745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0065","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-525-C","mark_price":"96.00346437","mark_iv":"0.47319","delta":"0.86106","greeks":{"delta":"0.86106","gamma":"0.0023596","vega":"0.460958","theta":"-0.331179","rho":"-0.106336","vanna":"0.00145115","volga":"0.0094525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0194","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-525-P","mark_price":"7.59975489","mark_iv":"0.47319","delta":"-0.14368","greeks":{"delta":"-0.14368","gamma":"0.0023596","vega":"0.460958","theta":"-0.259514","rho":"-0.00841772","vanna":"0.00145115","volga":"0.0094525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0003","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-530-C","mark_price":"91.74142352","mark_iv":"0.46889","delta":"0.84884","greeks":{"delta":"0.84884","gamma":"0.0025147","vega":"0.486789","theta":"-0.342833","rho":"-0.101616","vanna":"0.00145988","volga":"0.00904244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0202","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-530-P","mark_price":"8.33771407","mark_iv":"0.46889","delta":"-0.15589","greeks":{"delta":"-0.15589","gamma":"0.0025147","vega":"0.486789","theta":"-0.271169","rho":"-0.0092351","vanna":"0.00145988","volga":"0.00904244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0016","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-540-C","mark_price":"83.41457485","mark_iv":"0.46057","delta":"0.82197","greeks":{"delta":"0.82197","gamma":"0.00283588","vega":"0.539223","theta":"-0.365775","rho":"-0.0923925","vanna":"0.00144758","volga":"0.00802585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0218","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-540-P","mark_price":"10.0108654","mark_iv":"0.46057","delta":"-0.18276","greeks":{"delta":"-0.18276","gamma":"0.00283588","vega":"0.539223","theta":"-0.294111","rho":"-0.0110883","vanna":"0.00144758","volga":"0.00802585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-550-C","mark_price":"75.38059201","mark_iv":"0.45264","delta":"0.79175","greeks":{"delta":"0.79175","gamma":"0.00316582","vega":"0.591596","theta":"-0.387652","rho":"-0.0834938","vanna":"0.00138924","volga":"0.00678164"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0237","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-550-P","mark_price":"11.97688254","mark_iv":"0.45264","delta":"-0.21298","greeks":{"delta":"-0.21298","gamma":"0.00316582","vega":"0.591596","theta":"-0.315987","rho":"-0.013266","vanna":"0.00138924","volga":"0.00678164"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-560-C","mark_price":"67.67640748","mark_iv":"0.44512","delta":"0.75814","greeks":{"delta":"0.75814","gamma":"0.00349565","vega":"0.642374","theta":"-0.407702","rho":"-0.0749604","vanna":"0.00127836","volga":"0.00537687"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0257","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-560-P","mark_price":"14.27269801","mark_iv":"0.44512","delta":"-0.24659","greeks":{"delta":"-0.24659","gamma":"0.00349565","vega":"0.642374","theta":"-0.336038","rho":"-0.0158089","vanna":"0.00127836","volga":"0.00537687"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0079","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-570-C","mark_price":"60.33907425","mark_iv":"0.43801","delta":"0.7212","greeks":{"delta":"0.7212","gamma":"0.00381472","vega":"0.689811","theta":"-0.425116","rho":"-0.0668334","vanna":"0.00111063","volga":"0.00390774"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0281","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-570-P","mark_price":"16.93536478","mark_iv":"0.43801","delta":"-0.28354","greeks":{"delta":"-0.28354","gamma":"0.00381472","vega":"0.689811","theta":"-0.353452","rho":"-0.0187581","vanna":"0.00111063","volga":"0.00390774"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0096","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-575-C","mark_price":"56.81928019","mark_iv":"0.43461","delta":"0.70153","greeks":{"delta":"0.70153","gamma":"0.00396649","vega":"0.711696","theta":"-0.432581","rho":"-0.0629347","vanna":"0.00100492","volga":"0.00318603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0292","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-575-P","mark_price":"18.41557072","mark_iv":"0.43461","delta":"-0.3032","greeks":{"delta":"-0.3032","gamma":"0.00396649","vega":"0.711696","theta":"-0.360916","rho":"-0.0203976","vanna":"0.00100492","volga":"0.00318603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-580-C","mark_price":"53.40447787","mark_iv":"0.43133","delta":"0.68111","greeks":{"delta":"0.68111","gamma":"0.00411097","vega":"0.732041","theta":"-0.439085","rho":"-0.0591524","vanna":"0.000884848","volga":"0.00249496"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0306","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-580-P","mark_price":"20.0007684","mark_iv":"0.43133","delta":"-0.32362","greeks":{"delta":"-0.32362","gamma":"0.00411097","vega":"0.732041","theta":"-0.36742","rho":"-0.0221535","vanna":"0.000884848","volga":"0.00249496"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0111","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-585-C","mark_price":"50.09873169","mark_iv":"0.42815","delta":"0.65999","greeks":{"delta":"0.65999","gamma":"0.00424654","vega":"0.750614","theta":"-0.444537","rho":"-0.0554909","vanna":"0.000750871","volga":"0.00185189"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0319","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-585-P","mark_price":"21.69502224","mark_iv":"0.42815","delta":"-0.34474","greeks":{"delta":"-0.34474","gamma":"0.00424654","vega":"0.750614","theta":"-0.372873","rho":"-0.0240301","vanna":"0.000750871","volga":"0.00185189"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0117","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-590-C","mark_price":"46.90571341","mark_iv":"0.42508","delta":"0.63823","greeks":{"delta":"0.63823","gamma":"0.00437161","vega":"0.767188","theta":"-0.448852","rho":"-0.0519542","vanna":"0.000603751","volga":"0.00127427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0333","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-590-P","mark_price":"23.50200394","mark_iv":"0.42508","delta":"-0.36651","greeks":{"delta":"-0.36651","gamma":"0.00437161","vega":"0.767188","theta":"-0.377188","rho":"-0.0260315","vanna":"0.000603751","volga":"0.00127427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0123","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-595-C","mark_price":"43.8289229","mark_iv":"0.42213","delta":"0.61587","greeks":{"delta":"0.61587","gamma":"0.00448461","vega":"0.781554","theta":"-0.451956","rho":"-0.0485462","vanna":"0.00044452","volga":"0.000779068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0347","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-595-P","mark_price":"25.42521343","mark_iv":"0.42213","delta":"-0.38886","greeks":{"delta":"-0.38886","gamma":"0.00448461","vega":"0.781554","theta":"-0.380292","rho":"-0.0281617","vanna":"0.00044452","volga":"0.000779068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0129","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-600-C","mark_price":"40.87135892","mark_iv":"0.41929","delta":"0.59301","greeks":{"delta":"0.59301","gamma":"0.00458408","vega":"0.793516","theta":"-0.453785","rho":"-0.0452703","vanna":"0.000274501","volga":"0.000382262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0363","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-600-P","mark_price":"27.46764945","mark_iv":"0.41929","delta":"-0.41172","greeks":{"delta":"-0.41172","gamma":"0.00458408","vega":"0.793516","theta":"-0.382121","rho":"-0.030424","vanna":"0.000274501","volga":"0.000382262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0134","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-605-C","mark_price":"38.03560624","mark_iv":"0.41657","delta":"0.56972","greeks":{"delta":"0.56972","gamma":"0.00466864","vega":"0.802907","theta":"-0.45429","rho":"-0.0421294","vanna":"0.0000952847","volga":"0.0000982077"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0379","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-605-P","mark_price":"29.63189677","mark_iv":"0.41657","delta":"-0.43502","greeks":{"delta":"-0.43502","gamma":"0.00466864","vega":"0.802907","theta":"-0.382626","rho":"-0.0328212","vanna":"0.0000952847","volga":"0.0000982077"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0138","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-610-C","mark_price":"35.32376164","mark_iv":"0.41397","delta":"0.54608","greeks":{"delta":"0.54608","gamma":"0.00473708","vega":"0.809582","theta":"-0.453435","rho":"-0.0391257","vanna":"-0.0000912893","volga":"-0.0000609021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0395","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-610-P","mark_price":"31.92005216","mark_iv":"0.41397","delta":"-0.45865","greeks":{"delta":"-0.45865","gamma":"0.00473708","vega":"0.809582","theta":"-0.38177","rho":"-0.0353556","vanna":"-0.0000912893","volga":"-0.0000609021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0142","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-615-C","mark_price":"32.73739308","mark_iv":"0.41148","delta":"0.5222","greeks":{"delta":"0.5222","gamma":"0.00478838","vega":"0.813433","theta":"-0.451201","rho":"-0.0362609","vanna":"-0.000283166","volga":"-0.0000855639"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0412","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-615-P","mark_price":"34.33368361","mark_iv":"0.41148","delta":"-0.48254","greeks":{"delta":"-0.48254","gamma":"0.00478838","vega":"0.813433","theta":"-0.379537","rho":"-0.038029","vanna":"-0.000283166","volga":"-0.0000855639"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0146","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-620-C","mark_price":"30.27750607","mark_iv":"0.40911","delta":"0.49817","greeks":{"delta":"0.49817","gamma":"0.00482173","vega":"0.814385","theta":"-0.447587","rho":"-0.0335363","vanna":"-0.000478117","volga":"0.0000305891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0431","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-620-P","mark_price":"36.8737966","mark_iv":"0.40911","delta":"-0.50657","greeks":{"delta":"-0.50657","gamma":"0.00482173","vega":"0.814385","theta":"-0.375922","rho":"-0.0408425","vanna":"-0.000478117","volga":"0.0000305891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0148","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-625-C","mark_price":"27.94451822","mark_iv":"0.40686","delta":"0.47409","greeks":{"delta":"0.47409","gamma":"0.00483656","vega":"0.812403","theta":"-0.442609","rho":"-0.0309522","vanna":"-0.000673787","volga":"0.000290438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0449","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-625-P","mark_price":"39.54080875","mark_iv":"0.40686","delta":"-0.53064","greeks":{"delta":"-0.53064","gamma":"0.00483656","vega":"0.812403","theta":"-0.370944","rho":"-0.0437966","vanna":"-0.000673787","volga":"0.000290438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-630-C","mark_price":"25.73824316","mark_iv":"0.40474","delta":"0.45007","greeks":{"delta":"0.45007","gamma":"0.00483254","vega":"0.807489","theta":"-0.436301","rho":"-0.0285084","vanna":"-0.000867754","volga":"0.000693152"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0468","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-630-P","mark_price":"42.33453369","mark_iv":"0.40474","delta":"-0.55466","greeks":{"delta":"-0.55466","gamma":"0.00483254","vega":"0.807489","theta":"-0.364637","rho":"-0.046891","vanna":"-0.000867754","volga":"0.000693152"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0153","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-635-C","mark_price":"23.65788461","mark_iv":"0.40274","delta":"0.42622","greeks":{"delta":"0.42622","gamma":"0.00480965","vega":"0.799688","theta":"-0.428714","rho":"-0.0262042","vanna":"-0.00105759","volga":"0.00123411"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0489","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-635-P","mark_price":"45.25417514","mark_iv":"0.40274","delta":"-0.57852","greeks":{"delta":"-0.57852","gamma":"0.00480965","vega":"0.799688","theta":"-0.35705","rho":"-0.0501249","vanna":"-0.00105759","volga":"0.00123411"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0154","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-640-C","mark_price":"21.70204092","mark_iv":"0.40086","delta":"0.40263","greeks":{"delta":"0.40263","gamma":"0.00476813","vega":"0.789086","theta":"-0.419918","rho":"-0.0240378","vanna":"-0.00124091","volga":"0.00190495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0508","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-640-P","mark_price":"48.29833145","mark_iv":"0.40086","delta":"-0.6021","greeks":{"delta":"-0.6021","gamma":"0.00476813","vega":"0.789086","theta":"-0.348254","rho":"-0.0534967","vanna":"-0.00124091","volga":"0.00190495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0155","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-645-C","mark_price":"19.86872038","mark_iv":"0.3991","delta":"0.37941","greeks":{"delta":"0.37941","gamma":"0.00470848","vega":"0.775805","theta":"-0.409994","rho":"-0.0220072","vanna":"-0.00141545","volga":"0.0026938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0529","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-645-P","mark_price":"51.46501091","mark_iv":"0.3991","delta":"-0.62532","greeks":{"delta":"-0.62532","gamma":"0.00470848","vega":"0.775805","theta":"-0.33833","rho":"-0.0570042","vanna":"-0.00141545","volga":"0.0026938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0156","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-650-C","mark_price":"18.15536689","mark_iv":"0.39748","delta":"0.35666","greeks":{"delta":"0.35666","gamma":"0.0046315","vega":"0.760005","theta":"-0.399041","rho":"-0.0201094","vanna":"-0.00157914","volga":"0.00358566"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0551","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-650-P","mark_price":"54.75165742","mark_iv":"0.39748","delta":"-0.64808","greeks":{"delta":"-0.64808","gamma":"0.0046315","vega":"0.760005","theta":"-0.327377","rho":"-0.0606446","vanna":"-0.00157914","volga":"0.00358566"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0156","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-655-C","mark_price":"16.55889549","mark_iv":"0.39597","delta":"0.33445","greeks":{"delta":"0.33445","gamma":"0.00453819","vega":"0.741877","theta":"-0.387166","rho":"-0.0183411","vanna":"-0.00173011","volga":"0.00456286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0573","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-655-P","mark_price":"58.15518602","mark_iv":"0.39597","delta":"-0.67028","greeks":{"delta":"-0.67028","gamma":"0.00453819","vega":"0.741877","theta":"-0.315502","rho":"-0.0644144","vanna":"-0.00173011","volga":"0.00456286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-660-C","mark_price":"15.07573663","mark_iv":"0.39459","delta":"0.31288","greeks":{"delta":"0.31288","gamma":"0.00442982","vega":"0.721639","theta":"-0.374487","rho":"-0.0166983","vanna":"-0.00186678","volga":"0.00560568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0595","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-660-P","mark_price":"61.67202716","mark_iv":"0.39459","delta":"-0.69185","greeks":{"delta":"-0.69185","gamma":"0.00442982","vega":"0.721639","theta":"-0.302823","rho":"-0.0683098","vanna":"-0.00186678","volga":"0.00560568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0155","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-665-C","mark_price":"13.70188819","mark_iv":"0.39334","delta":"0.29202","greeks":{"delta":"0.29202","gamma":"0.00430779","vega":"0.699535","theta":"-0.361128","rho":"-0.0151766","vanna":"-0.00198786","volga":"0.00669302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0619","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-665-P","mark_price":"65.29817872","mark_iv":"0.39334","delta":"-0.71271","greeks":{"delta":"-0.71271","gamma":"0.00430779","vega":"0.699535","theta":"-0.289464","rho":"-0.0723262","vanna":"-0.00198786","volga":"0.00669302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0155","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-670-C","mark_price":"12.43297341","mark_iv":"0.39222","delta":"0.27193","greeks":{"delta":"0.27193","gamma":"0.0041737","vega":"0.67582","theta":"-0.347218","rho":"-0.0137711","vanna":"-0.00209241","volga":"0.00780312"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0642","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-670-P","mark_price":"69.02926394","mark_iv":"0.39222","delta":"-0.7328","greeks":{"delta":"-0.7328","gamma":"0.0041737","vega":"0.67582","theta":"-0.275554","rho":"-0.0764589","vanna":"-0.00209241","volga":"0.00780312"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0154","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-675-C","mark_price":"11.2643033","mark_iv":"0.39122","delta":"0.25267","greeks":{"delta":"0.25267","gamma":"0.00402923","vega":"0.650765","theta":"-0.332886","rho":"-0.0124767","vanna":"-0.00217983","volga":"0.00891428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0666","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-675-P","mark_price":"72.86059383","mark_iv":"0.39122","delta":"-0.75206","greeks":{"delta":"-0.75206","gamma":"0.00402923","vega":"0.650765","theta":"-0.261222","rho":"-0.0807026","vanna":"-0.00217983","volga":"0.00891428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0153","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-680-C","mark_price":"10.19094167","mark_iv":"0.39034","delta":"0.23428","greeks":{"delta":"0.23428","gamma":"0.00387615","vega":"0.624642","theta":"-0.31826","rho":"-0.0112878","vanna":"-0.00224985","volga":"0.0100055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0691","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-680-P","mark_price":"76.7872322","mark_iv":"0.39034","delta":"-0.77046","greeks":{"delta":"-0.77046","gamma":"0.00387615","vega":"0.624642","theta":"-0.246596","rho":"-0.0850518","vanna":"-0.00224985","volga":"0.0100055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0151","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-685-C","mark_price":"9.20777094","mark_iv":"0.38959","delta":"0.21678","greeks":{"delta":"0.21678","gamma":"0.00371624","vega":"0.597725","theta":"-0.303465","rho":"-0.0101988","vanna":"-0.00230253","volga":"0.0110572"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0716","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-685-P","mark_price":"80.80406147","mark_iv":"0.38959","delta":"-0.78795","greeks":{"delta":"-0.78795","gamma":"0.00371624","vega":"0.597725","theta":"-0.231801","rho":"-0.089501","vanna":"-0.00230253","volga":"0.0110572"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0149","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-690-C","mark_price":"8.30955721","mark_iv":"0.38897","delta":"0.20021","greeks":{"delta":"0.20021","gamma":"0.00355127","vega":"0.570278","theta":"-0.288619","rho":"-0.00920391","vanna":"-0.00233826","volga":"0.0120518"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0741","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-690-P","mark_price":"84.90584774","mark_iv":"0.38897","delta":"-0.80452","greeks":{"delta":"-0.80452","gamma":"0.00355127","vega":"0.570278","theta":"-0.216955","rho":"-0.0940443","vanna":"-0.00233826","volga":"0.0120518"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0147","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-695-C","mark_price":"7.49101276","mark_iv":"0.38847","delta":"0.18458","greeks":{"delta":"0.18458","gamma":"0.00338298","vega":"0.542557","theta":"-0.273834","rho":"-0.00829727","vanna":"-0.00235769","volga":"0.0129737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0767","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-695-P","mark_price":"89.08730329","mark_iv":"0.38847","delta":"-0.82016","greeks":{"delta":"-0.82016","gamma":"0.00338298","vega":"0.542557","theta":"-0.202169","rho":"-0.0986758","vanna":"-0.00235769","volga":"0.0129737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-700-C","mark_price":"6.74685483","mark_iv":"0.3881","delta":"0.16988","greeks":{"delta":"0.16988","gamma":"0.003213","vega":"0.514799","theta":"-0.259211","rho":"-0.00747302","vanna":"-0.0023617","volga":"0.0138103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0792","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-700-P","mark_price":"93.34314536","mark_iv":"0.3881","delta":"-0.83486","greeks":{"delta":"-0.83486","gamma":"0.003213","vega":"0.514799","theta":"-0.187547","rho":"-0.10339","vanna":"-0.0023617","volga":"0.0138103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0143","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-705-C","mark_price":"6.07185948","mark_iv":"0.38785","delta":"0.15611","greeks":{"delta":"0.15611","gamma":"0.00304288","vega":"0.487226","theta":"-0.244843","rho":"-0.00672537","vanna":"-0.00235139","volga":"0.0145517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0818","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-705-P","mark_price":"97.66815001","mark_iv":"0.38785","delta":"-0.84863","greeks":{"delta":"-0.84863","gamma":"0.00304288","vega":"0.487226","theta":"-0.173178","rho":"-0.10818","vanna":"-0.00235139","volga":"0.0145517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0141","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-710-C","mark_price":"5.4609096","mark_iv":"0.38772","delta":"0.14325","greeks":{"delta":"0.14325","gamma":"0.00287403","vega":"0.460036","theta":"-0.230809","rho":"-0.00604867","vanna":"-0.00232801","volga":"0.0151909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0844","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-710-P","mark_price":"102.05720013","mark_iv":"0.38772","delta":"-0.86148","greeks":{"delta":"-0.86148","gamma":"0.00287403","vega":"0.460036","theta":"-0.159145","rho":"-0.113042","vanna":"-0.00232801","volga":"0.0151909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0139","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-715-C","mark_price":"4.90903662","mark_iv":"0.38771","delta":"0.13129","greeks":{"delta":"0.13129","gamma":"0.0027077","vega":"0.433403","theta":"-0.217181","rho":"-0.0054374","vanna":"-0.0022929","volga":"0.0157235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0869","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-715-P","mark_price":"106.50532715","mark_iv":"0.38771","delta":"-0.87345","greeks":{"delta":"-0.87345","gamma":"0.0027077","vega":"0.433403","theta":"-0.145517","rho":"-0.117968","vanna":"-0.0022929","volga":"0.0157235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0136","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-720-C","mark_price":"4.41145551","mark_iv":"0.38782","delta":"0.12019","greeks":{"delta":"0.12019","gamma":"0.00254501","vega":"0.407479","theta":"-0.204015","rho":"-0.00488626","vanna":"-0.0022475","volga":"0.016148"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0896","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-720-P","mark_price":"111.00774604","mark_iv":"0.38782","delta":"-0.88454","greeks":{"delta":"-0.88454","gamma":"0.00254501","vega":"0.407479","theta":"-0.132351","rho":"-0.122956","vanna":"-0.0022475","volga":"0.016148"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0134","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-725-C","mark_price":"3.96359298","mark_iv":"0.38805","delta":"0.10993","greeks":{"delta":"0.10993","gamma":"0.0023869","vega":"0.38239","theta":"-0.191358","rho":"-0.00439019","vanna":"-0.00219324","volga":"0.0164653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0921","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-725-P","mark_price":"115.55988351","mark_iv":"0.38805","delta":"-0.89481","greeks":{"delta":"-0.89481","gamma":"0.0023869","vega":"0.38239","theta":"-0.119694","rho":"-0.127998","vanna":"-0.00219324","volga":"0.0164653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0131","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-730-C","mark_price":"3.56110914","mark_iv":"0.3884","delta":"0.10046","greeks":{"delta":"0.10046","gamma":"0.00223415","vega":"0.35824","theta":"-0.179247","rho":"-0.00394439","vanna":"-0.00213155","volga":"0.0166784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0947","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-730-P","mark_price":"120.15739967","mark_iv":"0.3884","delta":"-0.90427","greeks":{"delta":"-0.90427","gamma":"0.00223415","vega":"0.35824","theta":"-0.107582","rho":"-0.13309","vanna":"-0.00213155","volga":"0.0166784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0129","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-735-C","mark_price":"3.19991289","mark_iv":"0.38886","delta":"0.09175","greeks":{"delta":"0.09175","gamma":"0.00208741","vega":"0.335108","theta":"-0.167706","rho":"-0.00354432","vanna":"-0.00206384","volga":"0.016792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0973","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-735-P","mark_price":"124.79620341","mark_iv":"0.38886","delta":"-0.91299","greeks":{"delta":"-0.91299","gamma":"0.00208741","vega":"0.335108","theta":"-0.0960413","rho":"-0.138228","vanna":"-0.00206384","volga":"0.016792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0126","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-740-C","mark_price":"2.87617146","mark_iv":"0.38944","delta":"0.08375","greeks":{"delta":"0.08375","gamma":"0.00194713","vega":"0.313053","theta":"-0.156751","rho":"-0.00318573","vanna":"-0.00199143","volga":"0.0168124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-740-P","mark_price":"129.47246199","mark_iv":"0.38944","delta":"-0.92098","greeks":{"delta":"-0.92098","gamma":"0.00194713","vega":"0.313053","theta":"-0.0850872","rho":"-0.143408","vanna":"-0.00199143","volga":"0.0168124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-745-C","mark_price":"2.58631488","mark_iv":"0.39013","delta":"0.07643","greeks":{"delta":"0.07643","gamma":"0.00181367","vega":"0.292112","theta":"-0.146392","rho":"-0.00286468","vanna":"-0.00191555","volga":"0.0167471"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1023","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-745-P","mark_price":"134.18260541","mark_iv":"0.39013","delta":"-0.92831","greeks":{"delta":"-0.92831","gamma":"0.00181367","vega":"0.292112","theta":"-0.0747279","rho":"-0.148625","vanna":"-0.00191555","volga":"0.0167471"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0121","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-750-C","mark_price":"2.32703578","mark_iv":"0.39093","delta":"0.06973","greeks":{"delta":"0.06973","gamma":"0.00168724","vega":"0.272306","theta":"-0.136628","rho":"-0.00257749","vanna":"-0.00183733","volga":"0.0166041"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.105","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-750-P","mark_price":"138.92332631","mark_iv":"0.39093","delta":"-0.935","greeks":{"delta":"-0.935","gamma":"0.00168724","vega":"0.272306","theta":"-0.0649638","rho":"-0.153876","vanna":"-0.00183733","volga":"0.0166041"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0119","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-755-C","mark_price":"2.09528538","mark_iv":"0.39184","delta":"0.06362","greeks":{"delta":"0.06362","gamma":"0.00156795","vega":"0.253641","theta":"-0.127453","rho":"-0.0023208","vanna":"-0.00175781","volga":"0.0163922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1073","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-755-P","mark_price":"143.69157591","mark_iv":"0.39184","delta":"-0.94111","greeks":{"delta":"-0.94111","gamma":"0.00156795","vega":"0.253641","theta":"-0.0557891","rho":"-0.159157","vanna":"-0.00175781","volga":"0.0163922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0116","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-760-C","mark_price":"1.8882663","mark_iv":"0.39285","delta":"0.05806","greeks":{"delta":"0.05806","gamma":"0.00145579","vega":"0.236108","theta":"-0.118856","rho":"-0.0020915","vanna":"-0.00167788","volga":"0.01612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1098","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-760-P","mark_price":"148.48455683","mark_iv":"0.39285","delta":"-0.94668","greeks":{"delta":"-0.94668","gamma":"0.00145579","vega":"0.236108","theta":"-0.0471922","rho":"-0.164466","vanna":"-0.00167788","volga":"0.01612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0113","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-765-C","mark_price":"1.70342283","mark_iv":"0.39397","delta":"0.05299","greeks":{"delta":"0.05299","gamma":"0.00135068","vega":"0.219687","theta":"-0.110821","rho":"-0.00188676","vanna":"-0.00159833","volga":"0.0157964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1123","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-765-P","mark_price":"153.29971336","mark_iv":"0.39397","delta":"-0.95174","greeks":{"delta":"-0.95174","gamma":"0.00135068","vega":"0.219687","theta":"-0.0391573","rho":"-0.169799","vanna":"-0.00159833","volga":"0.0157964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0111","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-770-C","mark_price":"1.53842923","mark_iv":"0.3952","delta":"0.04839","greeks":{"delta":"0.04839","gamma":"0.00125249","vega":"0.204349","theta":"-0.103329","rho":"-0.00170401","vanna":"-0.00151983","volga":"0.0154299"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1146","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-770-P","mark_price":"158.13471976","mark_iv":"0.3952","delta":"-0.95634","greeks":{"delta":"-0.95634","gamma":"0.00125249","vega":"0.204349","theta":"-0.0316649","rho":"-0.175155","vanna":"-0.00151983","volga":"0.0154299"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0109","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-775-C","mark_price":"1.39117676","mark_iv":"0.39652","delta":"0.04421","greeks":{"delta":"0.04421","gamma":"0.00116099","vega":"0.190056","theta":"-0.0963571","rho":"-0.00154091","vanna":"-0.00144294","volga":"0.0150285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1168","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-775-P","mark_price":"162.98746728","mark_iv":"0.39652","delta":"-0.96052","greeks":{"delta":"-0.96052","gamma":"0.00116099","vega":"0.190056","theta":"-0.0246929","rho":"-0.18053","vanna":"-0.00144294","volga":"0.0150285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0107","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-780-C","mark_price":"1.25975972","mark_iv":"0.39795","delta":"0.04043","greeks":{"delta":"0.04043","gamma":"0.00107594","vega":"0.176766","theta":"-0.0898813","rho":"-0.00139535","vanna":"-0.00136813","volga":"0.0145999"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1191","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-780-P","mark_price":"167.85605025","mark_iv":"0.39795","delta":"-0.96431","greeks":{"delta":"-0.96431","gamma":"0.00107594","vega":"0.176766","theta":"-0.0182171","rho":"-0.185922","vanna":"-0.00136813","volga":"0.0145999"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0104","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-785-C","mark_price":"1.14246116","mark_iv":"0.39947","delta":"0.03699","greeks":{"delta":"0.03699","gamma":"0.000997061","vega":"0.164434","theta":"-0.0838762","rho":"-0.00126542","vanna":"-0.00129574","volga":"0.014151"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1214","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-785-P","mark_price":"172.73875169","mark_iv":"0.39947","delta":"-0.96774","greeks":{"delta":"-0.96774","gamma":"0.000997061","vega":"0.164434","theta":"-0.012212","rho":"-0.191331","vanna":"-0.00129574","volga":"0.014151"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-790-C","mark_price":"1.03773834","mark_iv":"0.40109","delta":"0.03388","greeks":{"delta":"0.03388","gamma":"0.000924039","vega":"0.153008","theta":"-0.0783155","rho":"-0.00114943","vanna":"-0.00122606","volga":"0.013688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1236","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-790-P","mark_price":"177.63402887","mark_iv":"0.40109","delta":"-0.97085","greeks":{"delta":"-0.97085","gamma":"0.000924039","vega":"0.153008","theta":"-0.00665134","rho":"-0.196753","vanna":"-0.00122606","volga":"0.013688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-795-C","mark_price":"0.94420853","mark_iv":"0.4028","delta":"0.03107","greeks":{"delta":"0.03107","gamma":"0.000856555","vega":"0.142438","theta":"-0.0731728","rho":"-0.00104583","vanna":"-0.00115928","volga":"0.0132166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1258","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-795-P","mark_price":"182.54049906","mark_iv":"0.4028","delta":"-0.97366","greeks":{"delta":"-0.97366","gamma":"0.000856555","vega":"0.142438","theta":"-0.0015086","rho":"-0.202187","vanna":"-0.00115928","volga":"0.0132166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-800-C","mark_price":"0.86063507","mark_iv":"0.4046","delta":"0.02852","greeks":{"delta":"0.02852","gamma":"0.00079428","vega":"0.132672","theta":"-0.0684216","rho":"-0.000953265","vanna":"-0.00109554","volga":"0.0127418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1277","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-800-P","mark_price":"187.4569256","mark_iv":"0.4046","delta":"-0.97621","greeks":{"delta":"-0.97621","gamma":"0.00079428","vega":"0.132672","theta":"0.00324257","rho":"-0.207633","vanna":"-0.00109554","volga":"0.0127418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0096","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-805-C","mark_price":"0.78591413","mark_iv":"0.40649","delta":"0.02621","greeks":{"delta":"0.02621","gamma":"0.000736882","vega":"0.12366","theta":"-0.0640361","rho":"-0.000870502","vanna":"-0.00103492","volga":"0.0122678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1297","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-805-P","mark_price":"192.38220466","mark_iv":"0.40649","delta":"-0.97852","greeks":{"delta":"-0.97852","gamma":"0.000736882","vega":"0.12366","theta":"0.0076281","rho":"-0.213088","vanna":"-0.00103492","volga":"0.0122678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-810-C","mark_price":"0.7190621","mark_iv":"0.40846","delta":"0.02413","greeks":{"delta":"0.02413","gamma":"0.000684037","vega":"0.115349","theta":"-0.059991","rho":"-0.000796455","vanna":"-0.000977425","volga":"0.0117982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1318","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-810-P","mark_price":"197.31535263","mark_iv":"0.40846","delta":"-0.98061","greeks":{"delta":"-0.98061","gamma":"0.000684037","vega":"0.115349","theta":"0.0116731","rho":"-0.218552","vanna":"-0.000977425","volga":"0.0117982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0092","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-820-C","mark_price":"0.60556153","mark_iv":"0.41266","delta":"0.02053","greeks":{"delta":"0.02053","gamma":"0.000590737","vega":"0.10064","theta":"-0.0528264","rho":"-0.000670738","vanna":"-0.000871763","volga":"0.0108838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1356","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-820-P","mark_price":"207.20185206","mark_iv":"0.41266","delta":"-0.98421","greeks":{"delta":"-0.98421","gamma":"0.000590737","vega":"0.10064","theta":"0.0188378","rho":"-0.229503","vanna":"-0.000871763","volga":"0.0108838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0088","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-825-C","mark_price":"0.55744487","mark_iv":"0.41488","delta":"0.01898","greeks":{"delta":"0.01898","gamma":"0.000549679","vega":"0.0941491","theta":"-0.0496617","rho":"-0.000617443","vanna":"-0.000823471","volga":"0.0104435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1373","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-825-P","mark_price":"212.1537354","mark_iv":"0.41488","delta":"-0.98576","greeks":{"delta":"-0.98576","gamma":"0.000549679","vega":"0.0941491","theta":"0.0220025","rho":"-0.234988","vanna":"-0.000823471","volga":"0.0104435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0086","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-830-C","mark_price":"0.51424148","mark_iv":"0.41718","delta":"0.01757","greeks":{"delta":"0.01757","gamma":"0.00051197","vega":"0.0881759","theta":"-0.0467471","rho":"-0.000569589","vanna":"-0.000778087","volga":"0.0100167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.139","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-830-P","mark_price":"217.11053201","mark_iv":"0.41718","delta":"-0.98716","greeks":{"delta":"-0.98716","gamma":"0.00051197","vega":"0.0881759","theta":"0.024917","rho":"-0.240478","vanna":"-0.000778087","volga":"0.0100167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0084","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-840-C","mark_price":"0.44046546","mark_iv":"0.42199","delta":"0.01514","greeks":{"delta":"0.01514","gamma":"0.000445556","vega":"0.0776237","theta":"-0.041592","rho":"-0.000487873","vanna":"-0.000695593","volga":"0.0092078"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1423","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-840-P","mark_price":"227.03675599","mark_iv":"0.42199","delta":"-0.98959","greeks":{"delta":"-0.98959","gamma":"0.000445556","vega":"0.0776237","theta":"0.0300721","rho":"-0.251473","vanna":"-0.000695593","volga":"0.0092078"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0081","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-850-C","mark_price":"0.38059378","mark_iv":"0.4271","delta":"0.01314","greeks":{"delta":"0.01314","gamma":"0.000389568","vega":"0.06869","theta":"-0.03722","rho":"-0.000421557","vanna":"-0.0006233","volga":"0.00846271"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1452","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-850-P","mark_price":"236.97688431","mark_iv":"0.4271","delta":"-0.9916","greeks":{"delta":"-0.9916","gamma":"0.000389568","vega":"0.06869","theta":"0.0344442","rho":"-0.262483","vanna":"-0.0006233","volga":"0.00846271"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0078","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-860-C","mark_price":"0.33177256","mark_iv":"0.43246","delta":"0.01148","greeks":{"delta":"0.01148","gamma":"0.000342339","vega":"0.0611207","theta":"-0.0335093","rho":"-0.000367481","vanna":"-0.000560161","volga":"0.00778291"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1482","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-860-P","mark_price":"246.92806309","mark_iv":"0.43246","delta":"-0.99325","greeks":{"delta":"-0.99325","gamma":"0.000342339","vega":"0.0611207","theta":"0.0381548","rho":"-0.273505","vanna":"-0.000560161","volga":"0.00778291"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0075","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-870-C","mark_price":"0.29176404","mark_iv":"0.43808","delta":"0.01011","greeks":{"delta":"0.01011","gamma":"0.00030244","vega":"0.0546983","theta":"-0.0303561","rho":"-0.000323167","vanna":"-0.000505129","volga":"0.00716717"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1506","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-870-P","mark_price":"256.88805457","mark_iv":"0.43808","delta":"-0.99463","greeks":{"delta":"-0.99463","gamma":"0.00030244","vega":"0.0546983","theta":"0.0413081","rho":"-0.284537","vanna":"-0.000505129","volga":"0.00716717"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0072","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-875-C","mark_price":"0.27449995","mark_iv":"0.44097","delta":"0.00951","greeks":{"delta":"0.00951","gamma":"0.000284855","vega":"0.0518583","theta":"-0.0289604","rho":"-0.000304044","vanna":"-0.000480342","volga":"0.00688241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1519","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-875-P","mark_price":"261.87079048","mark_iv":"0.44097","delta":"-0.99522","greeks":{"delta":"-0.99522","gamma":"0.000284855","vega":"0.0518583","theta":"0.0427038","rho":"-0.290056","vanna":"-0.000480342","volga":"0.00688241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0071","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-880-C","mark_price":"0.25881189","mark_iv":"0.44392","delta":"0.00896","greeks":{"delta":"0.00896","gamma":"0.000268665","vega":"0.0492384","theta":"-0.0276723","rho":"-0.000286668","vanna":"-0.000457215","volga":"0.00661242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1532","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-880-P","mark_price":"266.85510242","mark_iv":"0.44392","delta":"-0.99577","greeks":{"delta":"-0.99577","gamma":"0.000268665","vega":"0.0492384","theta":"0.0439919","rho":"-0.295577","vanna":"-0.000457215","volga":"0.00661242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-890-C","mark_price":"0.23153512","mark_iv":"0.44998","delta":"0.008","greeks":{"delta":"0.008","gamma":"0.000240003","vega":"0.044586","theta":"-0.0253839","rho":"-0.000256455","vanna":"-0.000415506","volga":"0.00611456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1552","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-890-P","mark_price":"276.82782565","mark_iv":"0.44998","delta":"-0.99673","greeks":{"delta":"-0.99673","gamma":"0.000240003","vega":"0.044586","theta":"0.0462802","rho":"-0.306623","vanna":"-0.000415506","volga":"0.00611456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0068","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-900-C","mark_price":"0.20884512","mark_iv":"0.45625","delta":"0.0072","greeks":{"delta":"0.0072","gamma":"0.000215607","vega":"0.0406114","theta":"-0.0234291","rho":"-0.000231323","vanna":"-0.000379178","volga":"0.00566892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1572","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-900-P","mark_price":"286.80513565","mark_iv":"0.45625","delta":"-0.99753","greeks":{"delta":"-0.99753","gamma":"0.000215607","vega":"0.0406114","theta":"0.0482351","rho":"-0.317674","vanna":"-0.000379178","volga":"0.00566892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0065","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-925-C","mark_price":"0.16696579","mark_iv":"0.47268","delta":"0.00569","greeks":{"delta":"0.00569","gamma":"0.00016897","vega":"0.0329733","theta":"-0.0196816","rho":"-0.000184936","vanna":"-0.000307342","volga":"0.0047519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1612","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-925-P","mark_price":"311.76325632","mark_iv":"0.47268","delta":"-0.99905","greeks":{"delta":"-0.99905","gamma":"0.00016897","vega":"0.0329733","theta":"0.0519826","rho":"-0.345318","vanna":"-0.000307342","volga":"0.0047519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-950-C","mark_price":"0.13953102","mark_iv":"0.49006","delta":"0.00468","greeks":{"delta":"0.00468","gamma":"0.000136863","vega":"0.0276896","theta":"-0.0171155","rho":"-0.000154549","vanna":"-0.000255775","volga":"0.00406087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1643","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-950-P","mark_price":"336.73582155","mark_iv":"0.49006","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.000136863","vega":"0.0276896","theta":"0.0545487","rho":"-0.372979","vanna":"-0.000255775","volga":"0.00406087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0056","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-975-C","mark_price":"0.12118072","mark_iv":"0.50818","delta":"0.00398","greeks":{"delta":"0.00398","gamma":"0.00011424","vega":"0.0239672","theta":"-0.0153469","rho":"-0.000134223","vanna":"-0.000218207","volga":"0.00353758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1666","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-18DEC26-975-P","mark_price":"361.71747125","mark_iv":"0.50818","delta":"-1.00076","greeks":{"delta":"-1.00076","gamma":"0.00011424","vega":"0.0239672","theta":"0.0563173","rho":"-0.400649","vanna":"-0.000218207","volga":"0.00353758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00005","forward_rate":"0.042643","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-520-C","mark_price":"93.08014569","mark_iv":"0.56879","delta":"0.94642","greeks":{"delta":"0.94642","gamma":"0.00174211","vega":"0.125759","theta":"-0.364055","rho":"-0.0316944","vanna":"0.000540367","volga":"0.00526865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0219","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-520-P","mark_price":"1.56422341","mark_iv":"0.56879","delta":"-0.05522","greeks":{"delta":"-0.05522","gamma":"0.00174211","vega":"0.125759","theta":"-0.283315","rho":"-0.000532628","vanna":"0.000540367","volga":"0.00526865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1037","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-530-C","mark_price":"83.62285014","mark_iv":"0.55223","delta":"0.92867","greeks":{"delta":"0.92867","gamma":"0.002229","vega":"0.156224","theta":"-0.42193","rho":"-0.0284741","vanna":"0.000626936","volga":"0.00556862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0246","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-530-P","mark_price":"2.10692782","mark_iv":"0.55223","delta":"-0.07297","greeks":{"delta":"-0.07297","gamma":"0.002229","vega":"0.156224","theta":"-0.34119","rho":"-0.000717423","vanna":"0.000626936","volga":"0.00556862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0886","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-540-C","mark_price":"74.3485482","mark_iv":"0.53623","delta":"0.90578","greeks":{"delta":"0.90578","gamma":"0.00281782","vega":"0.191768","theta":"-0.486702","rho":"-0.0253162","vanna":"0.000707303","volga":"0.0056413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0279","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-540-P","mark_price":"2.83262587","mark_iv":"0.53623","delta":"-0.09586","greeks":{"delta":"-0.09586","gamma":"0.00281782","vega":"0.191768","theta":"-0.405962","rho":"-0.000964528","vanna":"0.000707303","volga":"0.0056413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0739","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-545-C","mark_price":"69.79719017","mark_iv":"0.52845","delta":"0.89205","greeks":{"delta":"0.89205","gamma":"0.00315149","vega":"0.211365","theta":"-0.521257","rho":"-0.0237664","vanna":"0.000741727","volga":"0.00556839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0298","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-545-P","mark_price":"3.28126789","mark_iv":"0.52845","delta":"-0.10959","greeks":{"delta":"-0.10959","gamma":"0.00315149","vega":"0.211365","theta":"-0.440517","rho":"-0.00111729","vanna":"0.000741727","volga":"0.00556839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0667","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-550-C","mark_price":"65.31376582","mark_iv":"0.52083","delta":"0.87662","greeks":{"delta":"0.87662","gamma":"0.00351061","vega":"0.232056","theta":"-0.556887","rho":"-0.0222398","vanna":"0.000770023","volga":"0.00541201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0318","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-550-P","mark_price":"3.7978435","mark_iv":"0.52083","delta":"-0.12503","greeks":{"delta":"-0.12503","gamma":"0.00351061","vega":"0.232056","theta":"-0.476147","rho":"-0.00129319","vanna":"0.000770023","volga":"0.00541201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0597","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-555-C","mark_price":"60.90749236","mark_iv":"0.51338","delta":"0.85933","greeks":{"delta":"0.85933","gamma":"0.00389354","vega":"0.253687","theta":"-0.593214","rho":"-0.0207394","vanna":"0.000790206","volga":"0.0051669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0341","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-555-P","mark_price":"4.39157008","mark_iv":"0.51338","delta":"-0.14231","greeks":{"delta":"-0.14231","gamma":"0.00389354","vega":"0.253687","theta":"-0.512474","rho":"-0.00149536","vanna":"0.000790206","volga":"0.0051669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0528","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-560-C","mark_price":"56.58831386","mark_iv":"0.50611","delta":"0.84005","greeks":{"delta":"0.84005","gamma":"0.00429754","vega":"0.276043","theta":"-0.629757","rho":"-0.0192687","vanna":"0.000800143","volga":"0.00483134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0366","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-560-P","mark_price":"5.07239153","mark_iv":"0.50611","delta":"-0.16159","greeks":{"delta":"-0.16159","gamma":"0.00429754","vega":"0.276043","theta":"-0.549017","rho":"-0.00172718","vanna":"0.000800143","volga":"0.00483134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0461","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-565-C","mark_price":"52.36712162","mark_iv":"0.49902","delta":"0.81866","greeks":{"delta":"0.81866","gamma":"0.00471861","vega":"0.298847","theta":"-0.665949","rho":"-0.0178314","vanna":"0.000797613","volga":"0.00440795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0394","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-565-P","mark_price":"5.85119929","mark_iv":"0.49902","delta":"-0.18298","greeks":{"delta":"-0.18298","gamma":"0.00471861","vega":"0.298847","theta":"-0.585208","rho":"-0.00199237","vanna":"0.000797613","volga":"0.00440795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0396","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-570-C","mark_price":"48.25548927","mark_iv":"0.49214","delta":"0.79507","greeks":{"delta":"0.79507","gamma":"0.00515134","vega":"0.321753","theta":"-0.70112","rho":"-0.0164313","vanna":"0.000780415","volga":"0.00390489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0424","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-570-P","mark_price":"6.73956695","mark_iv":"0.49214","delta":"-0.20657","greeks":{"delta":"-0.20657","gamma":"0.00515134","vega":"0.321753","theta":"-0.62038","rho":"-0.00229487","vanna":"0.000780415","volga":"0.00390489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0334","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-575-C","mark_price":"44.26564219","mark_iv":"0.48546","delta":"0.76921","greeks":{"delta":"0.76921","gamma":"0.00558884","vega":"0.344345","theta":"-0.734519","rho":"-0.0150727","vanna":"0.000746506","volga":"0.00333659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0457","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-575-P","mark_price":"7.74971987","mark_iv":"0.48546","delta":"-0.23243","greeks":{"delta":"-0.23243","gamma":"0.00558884","vega":"0.344345","theta":"-0.653778","rho":"-0.00263883","vanna":"0.000746506","volga":"0.00333659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0276","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-580-C","mark_price":"40.41026619","mark_iv":"0.47901","delta":"0.74104","greeks":{"delta":"0.74104","gamma":"0.0060227","vega":"0.366144","theta":"-0.765317","rho":"-0.01376","vanna":"0.000694156","volga":"0.00272421"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0495","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-580-P","mark_price":"8.89434386","mark_iv":"0.47901","delta":"-0.2606","greeks":{"delta":"-0.2606","gamma":"0.0060227","vega":"0.366144","theta":"-0.684577","rho":"-0.00302858","vanna":"0.000694156","volga":"0.00272421"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0219","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-585-C","mark_price":"36.70227465","mark_iv":"0.47279","delta":"0.7106","greeks":{"delta":"0.7106","gamma":"0.00644309","vega":"0.386616","theta":"-0.792641","rho":"-0.0124974","vanna":"0.000622141","volga":"0.00209561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0535","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-585-P","mark_price":"10.18635233","mark_iv":"0.47279","delta":"-0.29104","greeks":{"delta":"-0.29104","gamma":"0.00644309","vega":"0.386616","theta":"-0.711901","rho":"-0.00346852","vanna":"0.000622141","volga":"0.00209561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0166","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-590-C","mark_price":"33.15451455","mark_iv":"0.46682","delta":"0.67795","greeks":{"delta":"0.67795","gamma":"0.00683897","vega":"0.405187","theta":"-0.815598","rho":"-0.0112893","vanna":"0.000529928","volga":"0.00148461"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0579","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-590-P","mark_price":"11.63859223","mark_iv":"0.46682","delta":"-0.32369","greeks":{"delta":"-0.32369","gamma":"0.00683897","vega":"0.405187","theta":"-0.734858","rho":"-0.00396302","vanna":"0.000529928","volga":"0.00148461"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0116","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-595-C","mark_price":"29.77941388","mark_iv":"0.46111","delta":"0.64325","greeks":{"delta":"0.64325","gamma":"0.00719847","vega":"0.421268","theta":"-0.83332","rho":"-0.0101401","vanna":"0.000417865","volga":"0.000929439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0628","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-595-P","mark_price":"13.26349155","mark_iv":"0.46111","delta":"-0.35839","greeks":{"delta":"-0.35839","gamma":"0.00719847","vega":"0.421268","theta":"-0.752579","rho":"-0.00451631","vanna":"0.000417865","volga":"0.000929439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0068","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-600-C","mark_price":"26.58857936","mark_iv":"0.45567","delta":"0.6067","greeks":{"delta":"0.6067","gamma":"0.00750935","vega":"0.434278","theta":"-0.845007","rho":"-0.00905359","vanna":"0.000287328","volga":"0.000470368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0681","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-600-P","mark_price":"15.07265703","mark_iv":"0.45567","delta":"-0.39494","greeks":{"delta":"-0.39494","gamma":"0.00750935","vega":"0.434278","theta":"-0.764266","rho":"-0.00513234","vanna":"0.000287328","volga":"0.000470368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0025","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-605-C","mark_price":"23.59235975","mark_iv":"0.45052","delta":"0.56859","greeks":{"delta":"0.56859","gamma":"0.00775972","vega":"0.443684","theta":"-0.849983","rho":"-0.00803336","vanna":"0.000140814","volga":"0.000146514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0738","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-605-P","mark_price":"17.07643742","mark_iv":"0.45052","delta":"-0.43305","greeks":{"delta":"-0.43305","gamma":"0.00775972","vega":"0.443684","theta":"-0.769243","rho":"-0.00581464","vanna":"0.000140814","volga":"0.000146514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0013","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-610-C","mark_price":"20.79939755","mark_iv":"0.44567","delta":"0.52929","greeks":{"delta":"0.52929","gamma":"0.0079387","vega":"0.449031","theta":"-0.847746","rho":"-0.00708233","vanna":"-0.0000180516","volga":"-0.00000785779"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.08","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-610-P","mark_price":"19.28347523","mark_iv":"0.44567","delta":"-0.47235","greeks":{"delta":"-0.47235","gamma":"0.0079387","vega":"0.449031","theta":"-0.767006","rho":"-0.00656615","vanna":"-0.0000180516","volga":"-0.00000785779"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0049","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-615-C","mark_price":"18.21619814","mark_iv":"0.44113","delta":"0.4892","greeks":{"delta":"0.4892","gamma":"0.00803731","vega":"0.449984","theta":"-0.838014","rho":"-0.00620274","vanna":"-0.000184616","volga":"0.00003279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0867","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-615-P","mark_price":"21.70027581","mark_iv":"0.44113","delta":"-0.51244","greeks":{"delta":"-0.51244","gamma":"0.00803731","vega":"0.449984","theta":"-0.757274","rho":"-0.00738909","vanna":"-0.000184616","volga":"0.00003279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-620-C","mark_price":"15.84675013","mark_iv":"0.43693","delta":"0.44879","greeks":{"delta":"0.44879","gamma":"0.00804917","vega":"0.446352","theta":"-0.820762","rho":"-0.00539592","vanna":"-0.000353411","volga":"0.000281745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0939","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-620-P","mark_price":"24.33082781","mark_iv":"0.43693","delta":"-0.55285","greeks":{"delta":"-0.55285","gamma":"0.00804917","vega":"0.446352","theta":"-0.740022","rho":"-0.00828481","vanna":"-0.000353411","volga":"0.000281745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0108","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-625-C","mark_price":"13.69223293","mark_iv":"0.43307","delta":"0.40856","greeks":{"delta":"0.40856","gamma":"0.00797119","vega":"0.438122","theta":"-0.796245","rho":"-0.0046623","vanna":"-0.000518477","volga":"0.000737445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1015","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-625-P","mark_price":"27.17631061","mark_iv":"0.43307","delta":"-0.59308","greeks":{"delta":"-0.59308","gamma":"0.00797119","vega":"0.438122","theta":"-0.715505","rho":"-0.00925371","vanna":"-0.000518477","volga":"0.000737445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0133","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-630-C","mark_price":"11.75084332","mark_iv":"0.42956","delta":"0.36902","greeks":{"delta":"0.36902","gamma":"0.00780399","vega":"0.42546","theta":"-0.764998","rho":"-0.00400124","vanna":"-0.000673774","volga":"0.00138232"},"last_traded_price":"25.05","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"188.253","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0.6","funding_rate":"","price_change_rate_24h":"-0.1097","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-630-P","mark_price":"30.23492099","mark_iv":"0.42956","delta":"-0.63262","greeks":{"delta":"-0.63262","gamma":"0.00780399","vega":"0.42546","theta":"-0.684258","rho":"-0.0102952","vanna":"-0.000673774","volga":"0.00138232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-635-C","mark_price":"10.01776566","mark_iv":"0.42642","delta":"0.33067","greeks":{"delta":"0.33067","gamma":"0.00755207","vega":"0.408718","theta":"-0.727816","rho":"-0.00341112","vanna":"-0.000813631","volga":"0.00218346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1185","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-635-P","mark_price":"33.50184333","mark_iv":"0.42642","delta":"-0.67097","greeks":{"delta":"-0.67097","gamma":"0.00755207","vega":"0.408718","theta":"-0.647075","rho":"-0.0114076","vanna":"-0.000813631","volga":"0.00218346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0169","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-640-C","mark_price":"8.4852983","mark_iv":"0.42367","delta":"0.29396","greeks":{"delta":"0.29396","gamma":"0.0072236","vega":"0.388413","theta":"-0.685712","rho":"-0.0028893","vanna":"-0.000933196","volga":"0.00309511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1275","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-640-P","mark_price":"36.96937598","mark_iv":"0.42367","delta":"-0.70769","greeks":{"delta":"-0.70769","gamma":"0.0072236","vega":"0.388413","theta":"-0.604972","rho":"-0.0125883","vanna":"-0.000933196","volga":"0.00309511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0182","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-645-C","mark_price":"7.14313338","mark_iv":"0.4213","delta":"0.25929","greeks":{"delta":"0.25929","gamma":"0.00682993","vega":"0.365192","theta":"-0.63986","rho":"-0.00243228","vanna":"-0.00102881","volga":"0.0040629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1371","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-645-P","mark_price":"40.62721106","mark_iv":"0.4213","delta":"-0.74235","greeks":{"delta":"-0.74235","gamma":"0.00682993","vega":"0.365192","theta":"-0.55912","rho":"-0.0138338","vanna":"-0.00102881","volga":"0.0040629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0192","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-650-C","mark_price":"5.97877096","mark_iv":"0.41933","delta":"0.22698","greeks":{"delta":"0.22698","gamma":"0.0063848","vega":"0.339795","theta":"-0.591517","rho":"-0.00203581","vanna":"-0.00109825","volga":"0.00502911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1469","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-650-P","mark_price":"44.46284864","mark_iv":"0.41933","delta":"-0.77466","greeks":{"delta":"-0.77466","gamma":"0.0063848","vega":"0.339795","theta":"-0.510777","rho":"-0.0151399","vanna":"-0.00109825","volga":"0.00502911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-655-C","mark_price":"4.97803394","mark_iv":"0.41776","delta":"0.19728","greeks":{"delta":"0.19728","gamma":"0.00590338","vega":"0.313001","theta":"-0.541952","rho":"-0.00169505","vanna":"-0.00114088","volga":"0.00593825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.157","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-655-P","mark_price":"48.46211162","mark_iv":"0.41776","delta":"-0.80437","greeks":{"delta":"-0.80437","gamma":"0.00590338","vega":"0.313001","theta":"-0.461212","rho":"-0.0165017","vanna":"-0.00114088","volga":"0.00593825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0206","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-660-C","mark_price":"4.12564127","mark_iv":"0.41661","delta":"0.17031","greeks":{"delta":"0.17031","gamma":"0.00540114","vega":"0.285581","theta":"-0.492369","rho":"-0.00140481","vanna":"-0.00115754","volga":"0.0067422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1676","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-660-P","mark_price":"52.60971895","mark_iv":"0.41661","delta":"-0.83133","greeks":{"delta":"-0.83133","gamma":"0.00540114","vega":"0.285581","theta":"-0.411629","rho":"-0.017914","vanna":"-0.00115754","volga":"0.0067422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0208","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-665-C","mark_price":"3.40579325","mark_iv":"0.41587","delta":"0.14613","greeks":{"delta":"0.14613","gamma":"0.00489292","vega":"0.258251","theta":"-0.443847","rho":"-0.0011597","vanna":"-0.00115038","volga":"0.00740409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1783","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-665-P","mark_price":"56.88987093","mark_iv":"0.41587","delta":"-0.85551","greeks":{"delta":"-0.85551","gamma":"0.00489292","vega":"0.258251","theta":"-0.363107","rho":"-0.0193714","vanna":"-0.00115038","volga":"0.00740409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0209","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-670-C","mark_price":"2.80272237","mark_iv":"0.41555","delta":"0.1247","greeks":{"delta":"0.1247","gamma":"0.00439207","vega":"0.231637","theta":"-0.397293","rho":"-0.000954346","vanna":"-0.00112256","volga":"0.0079005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1891","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-670-P","mark_price":"61.28680004","mark_iv":"0.41555","delta":"-0.87694","greeks":{"delta":"-0.87694","gamma":"0.00439207","vega":"0.231637","theta":"-0.316553","rho":"-0.0208686","vanna":"-0.00112256","volga":"0.0079005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0208","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-675-C","mark_price":"2.30117202","mark_iv":"0.41565","delta":"0.10593","greeks":{"delta":"0.10593","gamma":"0.00390977","vega":"0.206248","theta":"-0.353417","rho":"-0.000783564","vanna":"-0.00107786","volga":"0.00822191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-675-P","mark_price":"65.7852497","mark_iv":"0.41565","delta":"-0.89572","greeks":{"delta":"-0.89572","gamma":"0.00390977","vega":"0.206248","theta":"-0.272677","rho":"-0.0224003","vanna":"-0.00107786","volga":"0.00822191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0206","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-680-C","mark_price":"1.88677908","mark_iv":"0.41616","delta":"0.08964","greeks":{"delta":"0.08964","gamma":"0.00345476","vega":"0.182471","theta":"-0.312723","rho":"-0.000642461","vanna":"-0.00102033","volga":"0.00837152"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2111","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-680-P","mark_price":"70.37085675","mark_iv":"0.41616","delta":"-0.91201","greeks":{"delta":"-0.91201","gamma":"0.00345476","vega":"0.182471","theta":"-0.231983","rho":"-0.0239617","vanna":"-0.00102033","volga":"0.00837152"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0202","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-685-C","mark_price":"1.54634873","mark_iv":"0.41709","delta":"0.07564","greeks":{"delta":"0.07564","gamma":"0.00303321","vega":"0.160565","theta":"-0.275518","rho":"-0.000526542","vanna":"-0.000953961","volga":"0.0083629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2218","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-685-P","mark_price":"75.03042641","mark_iv":"0.41709","delta":"-0.92601","greeks":{"delta":"-0.92601","gamma":"0.00303321","vega":"0.160565","theta":"-0.194778","rho":"-0.0255484","vanna":"-0.000953961","volga":"0.0083629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0199","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-690-C","mark_price":"1.26802277","mark_iv":"0.41843","delta":"0.0637","greeks":{"delta":"0.0637","gamma":"0.00264888","vega":"0.140671","theta":"-0.241934","rho":"-0.00043177","vanna":"-0.000882417","volga":"0.00821701"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2326","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-690-P","mark_price":"79.75210045","mark_iv":"0.41843","delta":"-0.93794","greeks":{"delta":"-0.93794","gamma":"0.00264888","vega":"0.140671","theta":"-0.161194","rho":"-0.0271561","vanna":"-0.000882417","volga":"0.00821701"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0194","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-700-C","mark_price":"0.85728728","mark_iv":"0.42233","delta":"0.0451","greeks":{"delta":"0.0451","gamma":"0.00199649","vega":"0.107013","theta":"-0.185456","rho":"-0.000291912","vanna":"-0.000735877","volga":"0.00761546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2537","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-700-P","mark_price":"89.34136496","mark_iv":"0.42233","delta":"-0.95654","greeks":{"delta":"-0.95654","gamma":"0.00199649","vega":"0.107013","theta":"-0.104715","rho":"-0.0304213","vanna":"-0.000735877","volga":"0.00761546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0183","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-710-C","mark_price":"0.58734904","mark_iv":"0.4278","delta":"0.03206","greeks":{"delta":"0.03206","gamma":"0.0014919","vega":"0.0810025","theta":"-0.141994","rho":"-0.000199996","vanna":"-0.000598901","volga":"0.006772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2735","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-20NOV26-710-P","mark_price":"99.07142671","mark_iv":"0.4278","delta":"-0.96958","greeks":{"delta":"-0.96958","gamma":"0.0014919","vega":"0.0810025","theta":"-0.0612534","rho":"-0.0337345","vanna":"-0.000598901","volga":"0.006772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"0.00005","forward_rate":"0.048192","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-530-C","mark_price":"85.69475889","mark_iv":"0.50865","delta":"0.90334","greeks":{"delta":"0.90334","gamma":"0.00243984","vega":"0.246216","theta":"-0.398748","rho":"-0.0456142","vanna":"0.000927177","volga":"0.00728365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0233","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-530-P","mark_price":"3.53515014","mark_iv":"0.50865","delta":"-0.09936","greeks":{"delta":"-0.09936","gamma":"0.00243984","vega":"0.246216","theta":"-0.313895","rho":"-0.00188172","vanna":"0.000927177","volga":"0.00728365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0353","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-540-C","mark_price":"76.70962635","mark_iv":"0.49616","delta":"0.87789","greeks":{"delta":"0.87789","gamma":"0.00294478","vega":"0.289876","theta":"-0.444431","rho":"-0.0408316","vanna":"0.000993751","volga":"0.00699473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0259","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-540-P","mark_price":"4.5500176","mark_iv":"0.49616","delta":"-0.12481","greeks":{"delta":"-0.12481","gamma":"0.00294478","vega":"0.289876","theta":"-0.359578","rho":"-0.00242192","vanna":"0.000993751","volga":"0.00699473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0275","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-550-C","mark_price":"67.99151723","mark_iv":"0.4841","delta":"0.84712","greeks":{"delta":"0.84712","gamma":"0.00350647","vega":"0.336774","theta":"-0.491254","rho":"-0.036191","vanna":"0.0010288","volga":"0.00637228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-550-P","mark_price":"5.83190848","mark_iv":"0.4841","delta":"-0.15558","greeks":{"delta":"-0.15558","gamma":"0.00350647","vega":"0.336774","theta":"-0.406402","rho":"-0.00310425","vanna":"0.0010288","volga":"0.00637228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0199","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-560-C","mark_price":"59.59913877","mark_iv":"0.4725","delta":"0.81042","greeks":{"delta":"0.81042","gamma":"0.00411153","vega":"0.385429","theta":"-0.537264","rho":"-0.0317239","vanna":"0.00101869","volga":"0.00541973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0325","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-560-P","mark_price":"7.43953001","mark_iv":"0.4725","delta":"-0.19227","greeks":{"delta":"-0.19227","gamma":"0.00411153","vega":"0.385429","theta":"-0.452412","rho":"-0.00395997","vanna":"0.00101869","volga":"0.00541973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0129","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-565-C","mark_price":"55.545427","mark_iv":"0.4669","delta":"0.78971","greeks":{"delta":"0.78971","gamma":"0.00442365","vega":"0.40977","theta":"-0.559201","rho":"-0.0295661","vanna":"0.000992426","volga":"0.00483548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0346","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-565-P","mark_price":"8.38581825","mark_iv":"0.4669","delta":"-0.21298","greeks":{"delta":"-0.21298","gamma":"0.00442365","vega":"0.40977","theta":"-0.474348","rho":"-0.00446367","vanna":"0.000992426","volga":"0.00483548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0097","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-570-C","mark_price":"51.59827997","mark_iv":"0.46143","delta":"0.76738","greeks":{"delta":"0.76738","gamma":"0.00473734","vega":"0.433691","theta":"-0.579955","rho":"-0.0274651","vanna":"0.000949932","volga":"0.00419593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0368","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-570-P","mark_price":"9.43867121","mark_iv":"0.46143","delta":"-0.23532","greeks":{"delta":"-0.23532","gamma":"0.00473734","vega":"0.433691","theta":"-0.495102","rho":"-0.00502409","vanna":"0.000949932","volga":"0.00419593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0065","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-575-C","mark_price":"47.76669441","mark_iv":"0.45612","delta":"0.74341","greeks":{"delta":"0.74341","gamma":"0.00504821","vega":"0.456823","theta":"-0.599144","rho":"-0.0254256","vanna":"0.000889942","volga":"0.00351915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0391","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-575-P","mark_price":"10.60708566","mark_iv":"0.45612","delta":"-0.25928","greeks":{"delta":"-0.25928","gamma":"0.00504821","vega":"0.456823","theta":"-0.514291","rho":"-0.00564602","vanna":"0.000889942","volga":"0.00351915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0036","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-580-C","mark_price":"44.05977475","mark_iv":"0.45095","delta":"0.71783","greeks":{"delta":"0.71783","gamma":"0.00535124","vega":"0.478763","theta":"-0.61637","rho":"-0.0234525","vanna":"0.000811534","volga":"0.0028276"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0417","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-580-P","mark_price":"11.900166","mark_iv":"0.45095","delta":"-0.28486","greeks":{"delta":"-0.28486","gamma":"0.00535124","vega":"0.478763","theta":"-0.531518","rho":"-0.00633431","vanna":"0.000811534","volga":"0.0028276"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0007","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-585-C","mark_price":"40.48658458","mark_iv":"0.44595","delta":"0.69068","greeks":{"delta":"0.69068","gamma":"0.00564091","vega":"0.499083","theta":"-0.631232","rho":"-0.0215505","vanna":"0.000714248","volga":"0.00214768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0445","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-585-P","mark_price":"13.32697583","mark_iv":"0.44595","delta":"-0.31201","greeks":{"delta":"-0.31201","gamma":"0.00564091","vega":"0.499083","theta":"-0.546379","rho":"-0.00709378","vanna":"0.000714248","volga":"0.00214768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-590-C","mark_price":"37.05597316","mark_iv":"0.44112","delta":"0.66204","greeks":{"delta":"0.66204","gamma":"0.00591131","vega":"0.517343","theta":"-0.643336","rho":"-0.0197244","vanna":"0.00059819","volga":"0.0015089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0475","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-590-P","mark_price":"14.89636441","mark_iv":"0.44112","delta":"-0.34066","greeks":{"delta":"-0.34066","gamma":"0.00591131","vega":"0.517343","theta":"-0.558483","rho":"-0.00792915","vanna":"0.00059819","volga":"0.0015089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0042","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-595-C","mark_price":"33.77637943","mark_iv":"0.43647","delta":"0.63202","greeks":{"delta":"0.63202","gamma":"0.00615629","vega":"0.533106","theta":"-0.652313","rho":"-0.0179787","vanna":"0.000464116","volga":"0.000942671"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0506","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-595-P","mark_price":"16.61677068","mark_iv":"0.43647","delta":"-0.37068","greeks":{"delta":"-0.37068","gamma":"0.00615629","vega":"0.533106","theta":"-0.56746","rho":"-0.0088449","vanna":"0.000464116","volga":"0.000942671"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0065","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-600-C","mark_price":"30.65561843","mark_iv":"0.43202","delta":"0.60076","greeks":{"delta":"0.60076","gamma":"0.00636966","vega":"0.54595","theta":"-0.657833","rho":"-0.0163176","vanna":"0.000313509","volga":"0.000480666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0541","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-600-P","mark_price":"18.49600968","mark_iv":"0.43202","delta":"-0.40194","greeks":{"delta":"-0.40194","gamma":"0.00636966","vega":"0.54595","theta":"-0.57298","rho":"-0.00984519","vanna":"0.000313509","volga":"0.000480666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0085","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-605-C","mark_price":"27.70065682","mark_iv":"0.42776","delta":"0.56845","greeks":{"delta":"0.56845","gamma":"0.0065455","vega":"0.555493","theta":"-0.659623","rho":"-0.0147447","vanna":"0.000148604","volga":"0.000152919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0577","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-605-P","mark_price":"20.54104807","mark_iv":"0.42776","delta":"-0.43424","greeks":{"delta":"-0.43424","gamma":"0.0065455","vega":"0.555493","theta":"-0.57477","rho":"-0.0109337","vanna":"0.000148604","volga":"0.000152919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0104","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-610-C","mark_price":"24.91738695","mark_iv":"0.42371","delta":"0.53532","greeks":{"delta":"0.53532","gamma":"0.00667838","vega":"0.561407","theta":"-0.657481","rho":"-0.0132632","vanna":"-0.0000276185","volga":"-0.0000143373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0616","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-610-P","mark_price":"22.7577782","mark_iv":"0.42371","delta":"-0.46738","greeks":{"delta":"-0.46738","gamma":"0.00667838","vega":"0.561407","theta":"-0.572629","rho":"-0.0121137","vanna":"-0.0000276185","volga":"-0.0000143373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0122","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-615-C","mark_price":"22.31041029","mark_iv":"0.41988","delta":"0.50161","greeks":{"delta":"0.50161","gamma":"0.00676366","vega":"0.56344","theta":"-0.651295","rho":"-0.0118756","vanna":"-0.000211496","volga":"-0.000000839198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0657","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-615-P","mark_price":"25.15080154","mark_iv":"0.41988","delta":"-0.50109","greeks":{"delta":"-0.50109","gamma":"0.00676366","vega":"0.56344","theta":"-0.566442","rho":"-0.0133875","vanna":"-0.000211496","volga":"-0.000000839198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0136","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-620-C","mark_price":"19.88284287","mark_iv":"0.41629","delta":"0.46759","greeks":{"delta":"0.46759","gamma":"0.00679782","vega":"0.561433","theta":"-0.641048","rho":"-0.0105834","vanna":"-0.000398804","volga":"0.000205704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0702","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-620-P","mark_price":"27.72323412","mark_iv":"0.41629","delta":"-0.5351","greeks":{"delta":"-0.5351","gamma":"0.00679782","vega":"0.561433","theta":"-0.556196","rho":"-0.0147567","vanna":"-0.000398804","volga":"0.000205704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0151","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-625-C","mark_price":"17.63615542","mark_iv":"0.41293","delta":"0.43357","greeks":{"delta":"0.43357","gamma":"0.00677865","vega":"0.555332","theta":"-0.626833","rho":"-0.0093875","vanna":"-0.000584925","volga":"0.000608018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0749","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-625-P","mark_price":"30.47654667","mark_iv":"0.41293","delta":"-0.56913","greeks":{"delta":"-0.56913","gamma":"0.00677865","vega":"0.555332","theta":"-0.54198","rho":"-0.0162223","vanna":"-0.000584925","volga":"0.000608018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0161","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-630-C","mark_price":"15.57006083","mark_iv":"0.40982","delta":"0.39984","greeks":{"delta":"0.39984","gamma":"0.00670546","vega":"0.5452","theta":"-0.608848","rho":"-0.00828775","vanna":"-0.00076507","volga":"0.00119831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0796","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-630-P","mark_price":"33.41045208","mark_iv":"0.40982","delta":"-0.60286","greeks":{"delta":"-0.60286","gamma":"0.00670546","vega":"0.5452","theta":"-0.523996","rho":"-0.017784","vanna":"-0.00076507","volga":"0.00119831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.017","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-635-C","mark_price":"13.68245911","mark_iv":"0.40697","delta":"0.36671","greeks":{"delta":"0.36671","gamma":"0.00657924","vega":"0.531216","theta":"-0.587399","rho":"-0.007283","vanna":"-0.000934525","volga":"0.0019581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0848","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-635-P","mark_price":"36.52285036","mark_iv":"0.40697","delta":"-0.63599","greeks":{"delta":"-0.63599","gamma":"0.00657924","vega":"0.531216","theta":"-0.502546","rho":"-0.0194407","vanna":"-0.000934525","volga":"0.0019581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0179","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-640-C","mark_price":"11.96944753","mark_iv":"0.40438","delta":"0.33448","greeks":{"delta":"0.33448","gamma":"0.0064026","vega":"0.513673","theta":"-0.562883","rho":"-0.00637119","vanna":"-0.00108891","volga":"0.002859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0902","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-640-P","mark_price":"39.80983877","mark_iv":"0.40438","delta":"-0.66822","greeks":{"delta":"-0.66822","gamma":"0.0064026","vega":"0.513673","theta":"-0.478031","rho":"-0.0211903","vanna":"-0.00108891","volga":"0.002859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0185","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-645-C","mark_price":"10.42539875","mark_iv":"0.40208","delta":"0.30341","greeks":{"delta":"0.30341","gamma":"0.00617976","vega":"0.492968","theta":"-0.535781","rho":"-0.00554931","vanna":"-0.00122444","volga":"0.00386439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0957","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-645-P","mark_price":"43.26579","mark_iv":"0.40208","delta":"-0.69928","greeks":{"delta":"-0.69928","gamma":"0.00617976","vega":"0.492968","theta":"-0.450928","rho":"-0.0230298","vanna":"-0.00122444","volga":"0.00386439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.019","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-650-C","mark_price":"9.04310563","mark_iv":"0.40006","delta":"0.27376","greeks":{"delta":"0.27376","gamma":"0.00591632","vega":"0.469581","theta":"-0.506629","rho":"-0.00481353","vanna":"-0.00133812","volga":"0.0049318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1015","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-650-P","mark_price":"46.88349688","mark_iv":"0.40006","delta":"-0.72894","greeks":{"delta":"-0.72894","gamma":"0.00591632","vega":"0.469581","theta":"-0.421777","rho":"-0.0249555","vanna":"-0.00133812","volga":"0.0049318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0193","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-655-C","mark_price":"7.81398549","mark_iv":"0.39833","delta":"0.24573","greeks":{"delta":"0.24573","gamma":"0.00561899","vega":"0.444054","theta":"-0.476001","rho":"-0.00415929","vanna":"-0.00142791","volga":"0.00601596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1076","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-655-P","mark_price":"50.65437674","mark_iv":"0.39833","delta":"-0.75697","greeks":{"delta":"-0.75697","gamma":"0.00561899","vega":"0.444054","theta":"-0.391149","rho":"-0.0269627","vanna":"-0.00142791","volga":"0.00601596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0194","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-660-C","mark_price":"6.72833265","mark_iv":"0.3969","delta":"0.21948","greeks":{"delta":"0.21948","gamma":"0.00529523","vega":"0.416968","theta":"-0.44448","rho":"-0.00358141","vanna":"-0.00149282","volga":"0.00707195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1137","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-660-P","mark_price":"54.56872389","mark_iv":"0.3969","delta":"-0.78322","greeks":{"delta":"-0.78322","gamma":"0.00529523","vega":"0.416968","theta":"-0.359627","rho":"-0.0290462","vanna":"-0.00149282","volga":"0.00707195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-665-C","mark_price":"5.77560389","mark_iv":"0.39578","delta":"0.19512","greeks":{"delta":"0.19512","gamma":"0.0049529","vega":"0.388907","theta":"-0.412633","rho":"-0.00307428","vanna":"-0.00153289","volga":"0.00805832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.12","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-665-P","mark_price":"58.61599514","mark_iv":"0.39578","delta":"-0.80757","greeks":{"delta":"-0.80757","gamma":"0.0049529","vega":"0.388907","theta":"-0.32778","rho":"-0.0312006","vanna":"-0.00153289","volga":"0.00805832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-670-C","mark_price":"4.94471982","mark_iv":"0.39496","delta":"0.17273","greeks":{"delta":"0.17273","gamma":"0.00459982","vega":"0.360442","theta":"-0.380991","rho":"-0.00263201","vanna":"-0.00154914","volga":"0.00893972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1264","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-670-P","mark_price":"62.78511107","mark_iv":"0.39496","delta":"-0.82996","greeks":{"delta":"-0.82996","gamma":"0.00459982","vega":"0.360442","theta":"-0.296138","rho":"-0.0334197","vanna":"-0.00154914","volga":"0.00893972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0194","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-680-C","mark_price":"3.60326436","mark_iv":"0.39429","delta":"0.13389","greeks":{"delta":"0.13389","gamma":"0.00389056","vega":"0.304341","theta":"-0.320148","rho":"-0.00191797","vanna":"-0.00151824","volga":"0.0102875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1395","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-680-P","mark_price":"71.44365561","mark_iv":"0.39429","delta":"-0.86881","greeks":{"delta":"-0.86881","gamma":"0.00389056","vega":"0.304341","theta":"-0.235295","rho":"-0.0380286","vanna":"-0.00151824","volga":"0.0102875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-690-C","mark_price":"2.61541654","mark_iv":"0.39488","delta":"0.10262","greeks":{"delta":"0.10262","gamma":"0.00321768","vega":"0.252085","theta":"-0.264865","rho":"-0.00139215","vanna":"-0.00142145","volga":"0.0110065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1528","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-27NOV26-690-P","mark_price":"80.45580779","mark_iv":"0.39488","delta":"-0.90008","greeks":{"delta":"-0.90008","gamma":"0.00321768","vega":"0.252085","theta":"-0.180013","rho":"-0.0428256","vanna":"-0.00142145","volga":"0.0110065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0182","future_funding_rate":"0.00005","forward_rate":"0.050593","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-545-C","mark_price":"65.62217277","mark_iv":"0.57311","delta":"0.99873","greeks":{"delta":"0.99873","gamma":"0.000200149","vega":"0.00191731","theta":"-0.094111","rho":"-0.0029428","vanna":"0.0000161256","volga":"0.00029349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0289","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-545-P","mark_price":"0.01","mark_iv":"0.57311","delta":"-0.00144","greeks":{"delta":"-0.00144","gamma":"0.000200149","vega":"0.00191731","theta":"-0.0334788","rho":"-0.000000433649","vanna":"0.0000161256","volga":"0.00029349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8706","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-550-C","mark_price":"60.62827814","mark_iv":"0.55527","delta":"0.99784","greeks":{"delta":"0.99784","gamma":"0.000320394","vega":"0.00297364","theta":"-0.11093","rho":"-0.00271885","vanna":"0.000024499","volga":"0.000423297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0316","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-550-P","mark_price":"0.01577541","mark_iv":"0.55527","delta":"-0.00233","greeks":{"delta":"-0.00233","gamma":"0.000320394","vega":"0.00297364","theta":"-0.0502973","rho":"-0.000000707441","vanna":"0.000024499","volga":"0.000423297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8513","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-555-C","mark_price":"55.63835328","mark_iv":"0.53745","delta":"0.99638","greeks":{"delta":"0.99638","gamma":"0.000512384","vega":"0.00460295","theta":"-0.135972","rho":"-0.00249508","vanna":"0.0000369681","volga":"0.000602892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0347","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-555-P","mark_price":"0.02585055","mark_iv":"0.53745","delta":"-0.00378","greeks":{"delta":"-0.00378","gamma":"0.000512384","vega":"0.00460295","theta":"-0.0753401","rho":"-0.00000115926","vanna":"0.0000369681","volga":"0.000602892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8237","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-560-C","mark_price":"50.65507083","mark_iv":"0.51971","delta":"0.99401","greeks":{"delta":"0.99401","gamma":"0.0008178","vega":"0.00710415","theta":"-0.173043","rho":"-0.0022716","vanna":"0.0000552748","volga":"0.000844845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0388","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-560-P","mark_price":"0.0425681","mark_iv":"0.51971","delta":"-0.00615","greeks":{"delta":"-0.00615","gamma":"0.0008178","vega":"0.00710415","theta":"-0.112411","rho":"-0.00000190895","vanna":"0.0000552748","volga":"0.000844845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7907","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-565-C","mark_price":"45.68295517","mark_iv":"0.50213","delta":"0.99014","greeks":{"delta":"0.99014","gamma":"0.0013005","vega":"0.010915","theta":"-0.227444","rho":"-0.00204863","vanna":"0.0000816095","volga":"0.00115874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0438","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-565-P","mark_price":"0.07045244","mark_iv":"0.50213","delta":"-0.01002","greeks":{"delta":"-0.01002","gamma":"0.0013005","vega":"0.010915","theta":"-0.166811","rho":"-0.00000315941","vanna":"0.0000816095","volga":"0.00115874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7516","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-567_5-C","mark_price":"43.20330557","mark_iv":"0.49342","delta":"0.98737","greeks":{"delta":"0.98737","gamma":"0.00163648","vega":"0.0134966","theta":"-0.263282","rho":"-0.00193743","vanna":"0.0000985459","volga":"0.00134317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0468","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-567_5-P","mark_price":"0.09080284","mark_iv":"0.49342","delta":"-0.01279","greeks":{"delta":"-0.01279","gamma":"0.00163648","vega":"0.0134966","theta":"-0.20265","rho":"-0.00000407201","vanna":"0.0000985459","volga":"0.00134317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7298","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-570-C","mark_price":"40.72966435","mark_iv":"0.48478","delta":"0.98383","greeks":{"delta":"0.98383","gamma":"0.00205518","vega":"0.016653","theta":"-0.306248","rho":"-0.0018265","vanna":"0.000118378","volga":"0.00154396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0503","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-570-P","mark_price":"0.11716159","mark_iv":"0.48478","delta":"-0.01633","greeks":{"delta":"-0.01633","gamma":"0.00205518","vega":"0.016653","theta":"-0.245615","rho":"-0.00000525406","vanna":"0.000118378","volga":"0.00154396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.706","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-572_5-C","mark_price":"38.26382618","mark_iv":"0.47623","delta":"0.97933","greeks":{"delta":"0.97933","gamma":"0.00257454","vega":"0.0204935","theta":"-0.357494","rho":"-0.00171592","vanna":"0.000141324","volga":"0.00175742"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0545","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-572_5-P","mark_price":"0.15132344","mark_iv":"0.47623","delta":"-0.02083","greeks":{"delta":"-0.02083","gamma":"0.00257454","vega":"0.0204935","theta":"-0.296862","rho":"-0.00000678603","vanna":"0.000141324","volga":"0.00175742"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6803","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-575-C","mark_price":"35.80810032","mark_iv":"0.46778","delta":"0.9736","greeks":{"delta":"0.9736","gamma":"0.00321503","vega":"0.0251378","theta":"-0.418222","rho":"-0.0016058","vanna":"0.000167476","volga":"0.00197744"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0591","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-575-P","mark_price":"0.19559757","mark_iv":"0.46778","delta":"-0.02656","greeks":{"delta":"-0.02656","gamma":"0.00321503","vega":"0.0251378","theta":"-0.357589","rho":"-0.00000877149","vanna":"0.000167476","volga":"0.00197744"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6525","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-577_5-C","mark_price":"33.36546696","mark_iv":"0.45945","delta":"0.96634","greeks":{"delta":"0.96634","gamma":"0.00399932","vega":"0.0307133","theta":"-0.489638","rho":"-0.00149626","vanna":"0.00019673","volga":"0.00219492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0644","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-577_5-P","mark_price":"0.25296423","mark_iv":"0.45945","delta":"-0.03382","greeks":{"delta":"-0.03382","gamma":"0.00399932","vega":"0.0307133","theta":"-0.429006","rho":"-0.0000113441","vanna":"0.00019673","volga":"0.00219492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6225","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-580-C","mark_price":"30.93972032","mark_iv":"0.45126","delta":"0.95718","greeks":{"delta":"0.95718","gamma":"0.00495127","vega":"0.0373461","theta":"-0.572828","rho":"-0.00138748","vanna":"0.000228676","volga":"0.00239732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0707","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-580-P","mark_price":"0.32721757","mark_iv":"0.45126","delta":"-0.04298","greeks":{"delta":"-0.04298","gamma":"0.00495127","vega":"0.0373461","theta":"-0.512196","rho":"-0.0000146739","vanna":"0.000228676","volga":"0.00239732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5908","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-582_5-C","mark_price":"28.53568594","mark_iv":"0.44323","delta":"0.94567","greeks":{"delta":"0.94567","gamma":"0.00609454","vega":"0.0451511","theta":"-0.66864","rho":"-0.00127967","vanna":"0.000262491","volga":"0.0025686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0779","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-582_5-P","mark_price":"0.4231832","mark_iv":"0.44323","delta":"-0.0545","greeks":{"delta":"-0.0545","gamma":"0.00609454","vega":"0.0451511","theta":"-0.608008","rho":"-0.0000189775","vanna":"0.000262491","volga":"0.0025686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5563","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-585-C","mark_price":"26.15940096","mark_iv":"0.43537","delta":"0.93129","greeks":{"delta":"0.93129","gamma":"0.00744984","vega":"0.0542134","theta":"-0.777456","rho":"-0.00117311","vanna":"0.000296801","volga":"0.00268961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0865","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-585-P","mark_price":"0.54689821","mark_iv":"0.43537","delta":"-0.06887","greeks":{"delta":"-0.06887","gamma":"0.00744984","vega":"0.0542134","theta":"-0.716823","rho":"-0.0000245254","vanna":"0.000296801","volga":"0.00268961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5206","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-587_5-C","mark_price":"23.81836592","mark_iv":"0.42772","delta":"0.91347","greeks":{"delta":"0.91347","gamma":"0.00903145","vega":"0.0645674","theta":"-0.898975","rho":"-0.00106812","vanna":"0.000329567","volga":"0.00273939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0963","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-587_5-P","mark_price":"0.70586317","mark_iv":"0.42772","delta":"-0.08669","greeks":{"delta":"-0.08669","gamma":"0.00903145","vega":"0.0645674","theta":"-0.838343","rho":"-0.0000316541","vanna":"0.000329567","volga":"0.00273939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4829","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-590-C","mark_price":"21.52172298","mark_iv":"0.42028","delta":"0.89158","greeks":{"delta":"0.89158","gamma":"0.0108423","vega":"0.0761665","theta":"-1.0319","rho":"-0.000965132","vanna":"0.000358007","volga":"0.00269756"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.108","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-590-P","mark_price":"0.90922023","mark_iv":"0.42028","delta":"-0.10858","greeks":{"delta":"-0.10858","gamma":"0.0108423","vega":"0.0761665","theta":"-0.971271","rho":"-0.0000407736","vanna":"0.000358007","volga":"0.00269756"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.443","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-592_5-C","mark_price":"19.280423","mark_iv":"0.4131","delta":"0.86498","greeks":{"delta":"0.86498","gamma":"0.0128681","vega":"0.0888525","theta":"-1.17366","rho":"-0.000864622","vanna":"0.000378611","volga":"0.002548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1214","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-592_5-P","mark_price":"1.16792025","mark_iv":"0.4131","delta":"-0.13518","greeks":{"delta":"-0.13518","gamma":"0.0128681","vega":"0.0888525","theta":"-1.11302","rho":"-0.0000523749","vanna":"0.000378611","volga":"0.002548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4023","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-595-C","mark_price":"17.1072811","mark_iv":"0.40619","delta":"0.83307","greeks":{"delta":"0.83307","gamma":"0.0150712","vega":"0.102323","theta":"-1.3201","rho":"-0.000767169","vanna":"0.000387296","volga":"0.00228369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1372","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-595-P","mark_price":"1.49477835","mark_iv":"0.40619","delta":"-0.16709","greeks":{"delta":"-0.16709","gamma":"0.0150712","vega":"0.102323","theta":"-1.25946","rho":"-0.0000670327","vanna":"0.000387296","volga":"0.00228369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3602","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-597_5-C","mark_price":"15.01687771","mark_iv":"0.39957","delta":"0.79535","greeks":{"delta":"0.79535","gamma":"0.0173844","vega":"0.116106","theta":"-1.46537","rho":"-0.000673425","vanna":"0.000379766","volga":"0.001912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1556","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-597_5-P","mark_price":"1.90437496","mark_iv":"0.39957","delta":"-0.20481","greeks":{"delta":"-0.20481","gamma":"0.0173844","vega":"0.116106","theta":"-1.40474","rho":"-0.0000854009","vanna":"0.000379766","volga":"0.001912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3172","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-600-C","mark_price":"13.02523605","mark_iv":"0.39329","delta":"0.75152","greeks":{"delta":"0.75152","gamma":"0.019708","vega":"0.129554","theta":"-1.60197","rho":"-0.000584111","vanna":"0.000352096","volga":"0.00145933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1767","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-600-P","mark_price":"2.41273331","mark_iv":"0.39329","delta":"-0.24865","greeks":{"delta":"-0.24865","gamma":"0.019708","vega":"0.129554","theta":"-1.54134","rho":"-0.000108198","vanna":"0.000352096","volga":"0.00145933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2748","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-602_5-C","mark_price":"11.14923423","mark_iv":"0.38735","delta":"0.70157","greeks":{"delta":"0.70157","gamma":"0.0219105","vega":"0.141859","theta":"-1.72107","rho":"-0.000499983","vanna":"0.000301524","volga":"0.000973052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2007","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-602_5-P","mark_price":"3.03673147","mark_iv":"0.38735","delta":"-0.29859","greeks":{"delta":"-0.29859","gamma":"0.0219105","vega":"0.141859","theta":"-1.66044","rho":"-0.000136181","vanna":"0.000301524","volga":"0.000973052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2325","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-605-C","mark_price":"9.40567501","mark_iv":"0.3818","delta":"0.64588","greeks":{"delta":"0.64588","gamma":"0.0238358","vega":"0.152113","theta":"-1.81322","rho":"-0.000421793","vanna":"0.000227346","volga":"0.000519031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2284","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-605-P","mark_price":"3.79317227","mark_iv":"0.3818","delta":"-0.35428","greeks":{"delta":"-0.35428","gamma":"0.0238358","vega":"0.152113","theta":"-1.75258","rho":"-0.000170103","vanna":"0.000227346","volga":"0.000519031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1917","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-607_5-C","mark_price":"7.81013047","mark_iv":"0.37666","delta":"0.5853","greeks":{"delta":"0.5853","gamma":"0.0253179","vega":"0.159394","theta":"-1.86942","rho":"-0.000350242","vanna":"0.000131696","volga":"0.00017304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.259","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-607_5-P","mark_price":"4.69762772","mark_iv":"0.37666","delta":"-0.41487","greeks":{"delta":"-0.41487","gamma":"0.0253179","vega":"0.159394","theta":"-1.80879","rho":"-0.000210663","vanna":"0.000131696","volga":"0.00017304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1532","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-610-C","mark_price":"6.37552132","mark_iv":"0.37195","delta":"0.52112","greeks":{"delta":"0.52112","gamma":"0.0262026","vega":"0.162902","theta":"-1.88246","rho":"-0.000285907","vanna":"0.0000199707","volga":"0.00000643103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2931","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-610-P","mark_price":"5.76301858","mark_iv":"0.37195","delta":"-0.47904","greeks":{"delta":"-0.47904","gamma":"0.0262026","vega":"0.162902","theta":"-1.82183","rho":"-0.00025844","vanna":"0.0000199707","volga":"0.00000643103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1165","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-612_5-C","mark_price":"5.11076265","mark_iv":"0.3677","delta":"0.45508","greeks":{"delta":"0.45508","gamma":"0.0263731","vega":"0.16209","theta":"-1.84821","rho":"-0.00022919","vanna":"-0.0000993934","volga":"0.0000685885"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3303","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-612_5-P","mark_price":"6.99825992","mark_iv":"0.3677","delta":"-0.54509","greeks":{"delta":"-0.54509","gamma":"0.0263731","vega":"0.16209","theta":"-1.78757","rho":"-0.000313834","vanna":"-0.0000993934","volga":"0.0000685885"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0838","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-615-C","mark_price":"4.0195571","mark_iv":"0.36394","delta":"0.38919","greeks":{"delta":"0.38919","gamma":"0.0257742","vega":"0.156788","theta":"-1.76663","rho":"-0.000180255","vanna":"-0.000215901","volga":"0.000371163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3704","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-615-P","mark_price":"8.40705436","mark_iv":"0.36394","delta":"-0.61097","greeks":{"delta":"-0.61097","gamma":"0.0257742","vega":"0.156788","theta":"-1.706","rho":"-0.000377011","vanna":"-0.000215901","volga":"0.000371163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0545","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-617_5-C","mark_price":"3.09970255","mark_iv":"0.36068","delta":"0.32557","greeks":{"delta":"0.32557","gamma":"0.0244279","vega":"0.147267","theta":"-1.64226","rho":"-0.000139005","vanna":"-0.000318659","volga":"0.00087996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4131","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-617_5-P","mark_price":"9.98719981","mark_iv":"0.36068","delta":"-0.67459","greeks":{"delta":"-0.67459","gamma":"0.0244279","vega":"0.147267","theta":"-1.58162","rho":"-0.000447872","vanna":"-0.000318659","volga":"0.00087996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0294","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-620-C","mark_price":"2.34304377","mark_iv":"0.35793","delta":"0.26618","greeks":{"delta":"0.26618","gamma":"0.0224354","vega":"0.134225","theta":"-1.48372","rho":"-0.000105073","vanna":"-0.000398337","volga":"0.00151881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4573","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-620-P","mark_price":"11.73054103","mark_iv":"0.35793","delta":"-0.73398","greeks":{"delta":"-0.73398","gamma":"0.0224354","vega":"0.134225","theta":"-1.42308","rho":"-0.000526051","vanna":"-0.000398337","volga":"0.00151881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0078","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-622_5-C","mark_price":"1.73615454","mark_iv":"0.35571","delta":"0.21261","greeks":{"delta":"0.21261","gamma":"0.0199627","vega":"0.118691","theta":"-1.30257","rho":"-0.0000778571","vanna":"-0.000448897","volga":"0.00218566"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5024","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-622_5-P","mark_price":"13.6236518","mark_iv":"0.35571","delta":"-0.78755","greeks":{"delta":"-0.78755","gamma":"0.0199627","vega":"0.118691","theta":"-1.24194","rho":"-0.000610947","vanna":"-0.000448897","volga":"0.00218566"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-625-C","mark_price":"1.26165001","mark_iv":"0.35402","delta":"0.16592","greeks":{"delta":"0.16592","gamma":"0.0172138","vega":"0.101859","theta":"-1.11157","rho":"-0.0000565781","vanna":"-0.00046856","volga":"0.00277628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5476","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-625-P","mark_price":"15.64914727","mark_iv":"0.35402","delta":"-0.83424","greeks":{"delta":"-0.83424","gamma":"0.0172138","vega":"0.101859","theta":"-1.05094","rho":"-0.000701779","vanna":"-0.00046856","volga":"0.00277628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0232","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-627_5-C","mark_price":"0.89988327","mark_iv":"0.35284","delta":"0.12658","greeks":{"delta":"0.12658","gamma":"0.0143969","vega":"0.084907","theta":"-0.92281","rho":"-0.0000403549","vanna":"-0.000459756","volga":"0.00320766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.592","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-627_5-P","mark_price":"17.78738053","mark_iv":"0.35284","delta":"-0.87358","greeks":{"delta":"-0.87358","gamma":"0.0143969","vega":"0.084907","theta":"-0.862178","rho":"-0.000797667","vanna":"-0.000459756","volga":"0.00320766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0334","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-630-C","mark_price":"0.63070384","mark_iv":"0.35216","delta":"0.0945","greeks":{"delta":"0.0945","gamma":"0.0116943","vega":"0.068836","theta":"-0.746228","rho":"-0.0000282836","vanna":"-0.000428134","volga":"0.00343359"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6352","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-630-P","mark_price":"20.0182011","mark_iv":"0.35216","delta":"-0.90566","greeks":{"delta":"-0.90566","gamma":"0.0116943","vega":"0.068836","theta":"-0.685595","rho":"-0.000897708","vanna":"-0.000428134","volga":"0.00343359"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0409","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-632_5-C","mark_price":"0.43497688","mark_iv":"0.35197","delta":"0.06913","greeks":{"delta":"0.06913","gamma":"0.00924157","vega":"0.0543685","theta":"-0.588732","rho":"-0.0000195063","vanna":"-0.000381037","volga":"0.00344848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.676","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-632_5-P","mark_price":"22.32247414","mark_iv":"0.35197","delta":"-0.93103","greeks":{"delta":"-0.93103","gamma":"0.00924157","vega":"0.0543685","theta":"-0.5281","rho":"-0.00100104","vanna":"-0.000381037","volga":"0.00344848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0454","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-635-C","mark_price":"0.29566531","mark_iv":"0.35223","delta":"0.04963","greeks":{"delta":"0.04963","gamma":"0.00711994","vega":"0.0419177","theta":"-0.454019","rho":"-0.000013259","vanna":"-0.000325949","volga":"0.00328051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7144","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-635-P","mark_price":"24.68316257","mark_iv":"0.35223","delta":"-0.95053","greeks":{"delta":"-0.95053","gamma":"0.00711994","vega":"0.0419177","theta":"-0.393387","rho":"-0.00110691","vanna":"-0.000325949","volga":"0.00328051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0483","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-637_5-C","mark_price":"0.1984133","mark_iv":"0.35291","delta":"0.03503","greeks":{"delta":"0.03503","gamma":"0.0053598","vega":"0.0316164","theta":"-0.342958","rho":"-0.00000889776","vanna":"-0.000269298","volga":"0.00297838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7497","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-637_5-P","mark_price":"27.08591056","mark_iv":"0.35291","delta":"-0.96513","greeks":{"delta":"-0.96513","gamma":"0.0053598","vega":"0.0316164","theta":"-0.282326","rho":"-0.00121466","vanna":"-0.000269298","volga":"0.00297838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0497","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-640-C","mark_price":"0.13168642","mark_iv":"0.35399","delta":"0.02436","greeks":{"delta":"0.02436","gamma":"0.00395177","vega":"0.0233818","theta":"-0.254309","rho":"-0.00000590542","vanna":"-0.000215821","volga":"0.00259712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7821","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-640-P","mark_price":"29.51918368","mark_iv":"0.35399","delta":"-0.9758","greeks":{"delta":"-0.9758","gamma":"0.00395177","vega":"0.0233818","theta":"-0.193677","rho":"-0.00132377","vanna":"-0.000215821","volga":"0.00259712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0501","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-642_5-C","mark_price":"0.0865904","mark_iv":"0.35542","delta":"0.01672","greeks":{"delta":"0.01672","gamma":"0.00286054","vega":"0.0169939","theta":"-0.185517","rho":"-0.00000388311","vanna":"-0.000168429","volga":"0.00218697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8108","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-642_5-P","mark_price":"31.97408766","mark_iv":"0.35542","delta":"-0.98344","greeks":{"delta":"-0.98344","gamma":"0.00286054","vega":"0.0169939","theta":"-0.124885","rho":"-0.00143386","vanna":"-0.000168429","volga":"0.00218697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0495","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-645-C","mark_price":"0.05650547","mark_iv":"0.35719","delta":"0.01135","greeks":{"delta":"0.01135","gamma":"0.00203769","vega":"0.0121656","theta":"-0.133425","rho":"-0.00000253396","vanna":"-0.000128452","volga":"0.00178689"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8366","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-645-P","mark_price":"34.44400273","mark_iv":"0.35719","delta":"-0.98881","greeks":{"delta":"-0.98881","gamma":"0.00203769","vega":"0.0121656","theta":"-0.0727932","rho":"-0.00154463","vanna":"-0.000128452","volga":"0.00178689"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0483","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-647_5-C","mark_price":"0.03665187","mark_iv":"0.35924","delta":"0.00763","greeks":{"delta":"0.00763","gamma":"0.00143167","vega":"0.00859669","theta":"-0.0948009","rho":"-0.00000164364","vanna":"-0.0000960405","volga":"0.00142256"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8594","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-647_5-P","mark_price":"36.92414913","mark_iv":"0.35924","delta":"-0.99253","greeks":{"delta":"-0.99253","gamma":"0.00143167","vega":"0.00859669","theta":"-0.0341687","rho":"-0.00165585","vanna":"-0.0000960405","volga":"0.00142256"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.047","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-650-C","mark_price":"0.02366618","mark_iv":"0.36157","delta":"0.00509","greeks":{"delta":"0.00509","gamma":"0.000994204","vega":"0.00600849","theta":"-0.0666712","rho":"-0.0000010613","vanna":"-0.0000706017","volga":"0.00110757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8792","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-650-P","mark_price":"39.41116344","mark_iv":"0.36157","delta":"-0.99507","greeks":{"delta":"-0.99507","gamma":"0.000994204","vega":"0.00600849","theta":"-0.00603901","rho":"-0.00176738","vanna":"-0.0000706017","volga":"0.00110757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0453","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-652_5-C","mark_price":"0.01523249","mark_iv":"0.36413","delta":"0.00338","greeks":{"delta":"0.00338","gamma":"0.000683734","vega":"0.00416144","theta":"-0.0464926","rho":"-0.000000683094","vanna":"-0.0000511628","volga":"0.000846094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8966","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-652_5-P","mark_price":"41.90272975","mark_iv":"0.36413","delta":"-0.99679","greeks":{"delta":"-0.99679","gamma":"0.000683734","vega":"0.00416144","theta":"0.0141396","rho":"-0.00187911","vanna":"-0.0000511628","volga":"0.000846094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0435","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-655-C","mark_price":"0.01","mark_iv":"0.3669","delta":"0.00223","greeks":{"delta":"0.00223","gamma":"0.000466497","vega":"0.00286089","theta":"-0.0321994","rho":"-0.000000438791","vanna":"-0.0000366335","volga":"0.000636008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9096","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-655-P","mark_price":"44.39728197","mark_iv":"0.3669","delta":"-0.99793","greeks":{"delta":"-0.99793","gamma":"0.000466497","vega":"0.00286089","theta":"0.0284328","rho":"-0.00199098","vanna":"-0.0000366335","volga":"0.000636008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0418","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-660-C","mark_price":"0.01","mark_iv":"0.37299","delta":"0.00096","greeks":{"delta":"0.00096","gamma":"0.000213366","vega":"0.00133023","theta":"-0.0152148","rho":"-0.000000180722","vanna":"-0.0000182627","volga":"0.000345789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8399","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-660-P","mark_price":"49.39152722","mark_iv":"0.37299","delta":"-0.9992","greeks":{"delta":"-0.9992","gamma":"0.000213366","vega":"0.00133023","theta":"0.0454174","rho":"-0.00221494","vanna":"-0.0000182627","volga":"0.000345789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0383","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-665-C","mark_price":"0.01","mark_iv":"0.37967","delta":"0.00041","greeks":{"delta":"0.00041","gamma":"0.0000961545","vega":"0.000610208","theta":"-0.00710217","rho":"-0.0000000746646","vanna":"-0.00000886803","volga":"0.000181003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7178","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-9NOV26-665-P","mark_price":"54.38916223","mark_iv":"0.37967","delta":"-0.99975","greeks":{"delta":"-0.99975","gamma":"0.0000961545","vega":"0.000610208","theta":"0.05353","rho":"-0.00243906","vanna":"-0.00000886803","volga":"0.000181003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0351","future_funding_rate":"0.00005","forward_rate":"0.036244","risk_free_rate":"0"},{"symbol":"META-USD-PERP","mark_price":"610.94306445","delta":"1.00071","greeks":{"delta":"1.00071","gamma":"0","vega":"0"},"last_traded_price":"691.23","bid":"610.72","bid_size":"17.82","ask":"611.21","ask_size":"17.81","volume_24h":"0","total_volume":"21307.0691","created_at":1794116578154,"underlying_price":"610.51071092","open_interest":"0","funding_rate":"0.000049999025","price_change_rate_24h":"-0.0032","external_fair_price":"610.63074645","risk_free_rate":"0","open_interest_long":"0","open_interest_short":"0","funding_interval_minutes":480},{"symbol":"MON-USD-PERP","mark_price":"0.01638972","delta":"0.99878","greeks":{"delta":"0.99878","gamma":"0","vega":"0"},"last_traded_price":"0.0191","bid":"0.016366","bid_size":"665281","ask":"0.016397","ask_size":"664023","volume_24h":"0","total_volume":"23833694.499671","created_at":1794116578154,"underlying_price":"0.0164097","open_interest":"300620","funding_rate":"-0.000052985859","price_change_rate_24h":"-0.0291","external_fair_price":"0.01638972","risk_free_rate":"0","open_interest_long":"150310","open_interest_short":"150310","funding_interval_minutes":480},{"symbol":"MORPHO-USD-PERP","mark_price":"2.09054207","delta":"0.99878","greeks":{"delta":"0.99878","gamma":"0","vega":"0"},"last_traded_price":"2.3079","bid":"2.0893","bid_size":"5211.3","ask":"2.0911","ask_size":"5206.8","volume_24h":"0","total_volume":"61231309.3035880282","created_at":1794116578154,"underlying_price":"2.09309704","open_interest":"1994.6","funding_rate":"0.000028260569","price_change_rate_24h":"-0.0068","external_fair_price":"2.09047599","risk_free_rate":"0","open_interest_long":"997.3","open_interest_short":"997.3","funding_interval_minutes":480},{"symbol":"MRVL-USD-PERP","mark_price":"141.73507888","delta":"1.00107","greeks":{"delta":"1.00107","gamma":"0","vega":"0"},"last_traded_price":"135","bid":"141.67","bid_size":"76.85","ask":"141.79","ask_size":"76.78","volume_24h":"0","total_volume":"80163.4759","created_at":1794116578154,"underlying_price":"141.58304206","open_interest":"1.48","funding_rate":"0.000076568035","price_change_rate_24h":"0.002","external_fair_price":"141.66292529","risk_free_rate":"0","open_interest_long":"0.74","open_interest_short":"0.74","funding_interval_minutes":480},{"symbol":"MSFT-USD-PERP","mark_price":"529.19362523","delta":"1.00045","greeks":{"delta":"1.00045","gamma":"0","vega":"0"},"last_traded_price":"513.56","bid":"529.19","bid_size":"20.57","ask":"529.57","ask_size":"20.56","volume_24h":"0","total_volume":"108520.758","created_at":1794116578154,"underlying_price":"528.95416525","open_interest":"0.44","funding_rate":"0.000049012344","price_change_rate_24h":"-0.0051","external_fair_price":"528.99916626","risk_free_rate":"0","open_interest_long":"0.22","open_interest_short":"0.22","funding_interval_minutes":480},{"symbol":"MSTR-USD-10NOV26-115-C","mark_price":"12.92115531","mark_iv":"0.96437","delta":"0.91191","greeks":{"delta":"0.91191","gamma":"0.0159817","vega":"0.0166594","theta":"-0.345151","rho":"-0.000859697","vanna":"0.000172428","volga":"0.000296896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1294","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-115-P","mark_price":"0.42287487","mark_iv":"0.96437","delta":"-0.08839","greeks":{"delta":"-0.08839","gamma":"0.0159817","vega":"0.0166594","theta":"-0.329386","rho":"-0.0000281356","vanna":"0.000172428","volga":"0.000296896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2651","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-117_5-C","mark_price":"10.67060394","mark_iv":"0.93251","delta":"0.86711","greeks":{"delta":"0.86711","gamma":"0.0221897","vega":"0.0223665","theta":"-0.443","rho":"-0.000709959","vanna":"0.000194872","volga":"0.000276113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1525","future_funding_rate":"0.00017384","forward_rate":"0.044831","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-117_5-P","mark_price":"0.67257974","mark_iv":"0.93251","delta":"-0.13319","greeks":{"delta":"-0.13319","gamma":"0.0221897","vega":"0.0223665","theta":"-0.42734","rho":"-0.0000447495","vanna":"0.000194872","volga":"0.000276113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1934","future_funding_rate":"0.00017384","forward_rate":"0.044831","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-120-C","mark_price":"8.55115819","mark_iv":"0.90357","delta":"0.80513","greeks":{"delta":"0.80513","gamma":"0.0293678","vega":"0.0286829","theta":"-0.54629","rho":"-0.000568943","vanna":"0.000195636","volga":"0.000214255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1824","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-120-P","mark_price":"1.05287775","mark_iv":"0.90357","delta":"-0.19517","greeks":{"delta":"-0.19517","gamma":"0.0293678","vega":"0.0286829","theta":"-0.530525","rho":"-0.0000700522","vanna":"0.000195636","volga":"0.000214255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1238","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-122_5-C","mark_price":"6.61236071","mark_iv":"0.87808","delta":"0.72402","greeks":{"delta":"0.72402","gamma":"0.0366394","vega":"0.0347756","theta":"-0.640107","rho":"-0.000439947","vanna":"0.000162366","volga":"0.000122965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2196","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-122_5-P","mark_price":"1.61408027","mark_iv":"0.87808","delta":"-0.27628","greeks":{"delta":"-0.27628","gamma":"0.0366394","vega":"0.0347756","theta":"-0.624342","rho":"-0.000107391","vanna":"0.000162366","volga":"0.000122965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0595","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-125-C","mark_price":"4.90540643","mark_iv":"0.85602","delta":"0.62507","greeks":{"delta":"0.62507","gamma":"0.0426243","vega":"0.0394396","theta":"-0.704954","rho":"-0.000326377","vanna":"0.0000898267","volga":"0.0000364461"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2649","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-125-P","mark_price":"2.40712599","mark_iv":"0.85602","delta":"-0.37523","greeks":{"delta":"-0.37523","gamma":"0.0426243","vega":"0.0394396","theta":"-0.689189","rho":"-0.000160156","vanna":"0.0000898267","volga":"0.0000364461"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0036","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-127_5-C","mark_price":"3.47349454","mark_iv":"0.83757","delta":"0.5137","greeks":{"delta":"0.5137","gamma":"0.045801","vega":"0.0414654","theta":"-0.723149","rho":"-0.000231106","vanna":"-0.0000133446","volga":"-0.000000577663"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3181","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-127_5-P","mark_price":"3.4752141","mark_iv":"0.83757","delta":"-0.4866","greeks":{"delta":"-0.4866","gamma":"0.045801","vega":"0.0414654","theta":"-0.707384","rho":"-0.00023122","vanna":"-0.0000133446","volga":"-0.000000577663"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0429","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-130-C","mark_price":"2.34009401","mark_iv":"0.82304","delta":"0.39914","greeks":{"delta":"0.39914","gamma":"0.0451342","vega":"0.0401531","theta":"-0.686706","rho":"-0.000155696","vanna":"-0.000123635","volga":"0.0000403223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3782","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-130-P","mark_price":"4.84181357","mark_iv":"0.82304","delta":"-0.60116","greeks":{"delta":"-0.60116","gamma":"0.0451342","vega":"0.0401531","theta":"-0.67094","rho":"-0.000322146","vanna":"-0.000123635","volga":"0.0000403223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0744","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-132_5-C","mark_price":"1.49813547","mark_iv":"0.8123","delta":"0.29206","greeks":{"delta":"0.29206","gamma":"0.040673","vega":"0.0357121","theta":"-0.601864","rho":"-0.000099677","vanna":"-0.000211744","volga":"0.000147799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4431","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-132_5-P","mark_price":"6.49985503","mark_iv":"0.8123","delta":"-0.70824","greeks":{"delta":"-0.70824","gamma":"0.040673","vega":"0.0357121","theta":"-0.586099","rho":"-0.000432462","vanna":"-0.000211744","volga":"0.000147799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0954","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-135-C","mark_price":"0.91213003","mark_iv":"0.80493","delta":"0.20109","greeks":{"delta":"0.20109","gamma":"0.0335675","vega":"0.0292056","theta":"-0.487182","rho":"-0.0000606877","vanna":"-0.000257225","volga":"0.000274727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.51","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-135-P","mark_price":"8.41384959","mark_iv":"0.80493","delta":"-0.79921","greeks":{"delta":"-0.79921","gamma":"0.0335675","vega":"0.0292056","theta":"-0.471416","rho":"-0.000559808","vanna":"-0.000257225","volga":"0.000274727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1063","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-137_5-C","mark_price":"0.53003396","mark_iv":"0.80069","delta":"0.13061","greeks":{"delta":"0.13061","gamma":"0.0254976","vega":"0.0220676","theta":"-0.365848","rho":"-0.0000352653","vanna":"-0.000257097","volga":"0.000368224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5761","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-137_5-P","mark_price":"10.53175352","mark_iv":"0.80069","delta":"-0.86969","greeks":{"delta":"-0.86969","gamma":"0.0254976","vega":"0.0220676","theta":"-0.350083","rho":"-0.00070072","vanna":"-0.000257097","volga":"0.000368224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1092","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-140-C","mark_price":"0.29576898","mark_iv":"0.79938","delta":"0.08049","greeks":{"delta":"0.08049","gamma":"0.0179716","vega":"0.0155286","theta":"-0.256843","rho":"-0.0000196787","vanna":"-0.000223607","volga":"0.000399574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6387","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-140-P","mark_price":"12.79748854","mark_iv":"0.79938","delta":"-0.91981","greeks":{"delta":"-0.91981","gamma":"0.0179716","vega":"0.0155286","theta":"-0.241078","rho":"-0.000851469","vanna":"-0.000223607","volga":"0.000399574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1067","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-145-C","mark_price":"0.08435405","mark_iv":"0.80474","delta":"0.02701","greeks":{"delta":"0.02701","gamma":"0.00745313","vega":"0.00648318","theta":"-0.107844","rho":"-0.00000561242","vanna":"-0.000125932","volga":"0.000309272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.746","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-10NOV26-145-P","mark_price":"17.5860736","mark_iv":"0.80474","delta":"-0.97329","greeks":{"delta":"-0.97329","gamma":"0.00745313","vega":"0.00648318","theta":"-0.0920787","rho":"-0.00117007","vanna":"-0.000125932","volga":"0.000309272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0938","future_funding_rate":"0.00017384","forward_rate":"0.045133","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-105-C","mark_price":"22.99827862","mark_iv":"1.07075","delta":"0.94064","greeks":{"delta":"0.94064","gamma":"0.00716076","vega":"0.018526","theta":"-0.197518","rho":"-0.00342044","vanna":"0.00019334","volga":"0.00038317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0737","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-105-P","mark_price":"0.45278945","mark_iv":"1.07075","delta":"-0.06003","greeks":{"delta":"-0.06003","gamma":"0.00716076","vega":"0.018526","theta":"-0.181764","rho":"-0.0000673415","vanna":"0.00019334","volga":"0.00038317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.136","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-110-C","mark_price":"18.3331909","mark_iv":"1.00018","delta":"0.89932","greeks":{"delta":"0.89932","gamma":"0.0114012","vega":"0.0275526","theta":"-0.267982","rho":"-0.00272662","vanna":"0.000249046","volga":"0.000404502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0905","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-110-P","mark_price":"0.78770173","mark_iv":"1.00018","delta":"-0.10135","greeks":{"delta":"-0.10135","gamma":"0.0114012","vega":"0.0275526","theta":"-0.252229","rho":"-0.000117152","vanna":"0.000249046","volga":"0.000404502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.078","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-112_5-C","mark_price":"16.08961003","mark_iv":"0.96872","delta":"0.86956","greeks":{"delta":"0.86956","gamma":"0.0141349","vega":"0.0330846","theta":"-0.308888","rho":"-0.00239294","vanna":"0.000268863","volga":"0.000384346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1013","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-112_5-P","mark_price":"1.04412087","mark_iv":"0.96872","delta":"-0.13112","greeks":{"delta":"-0.13112","gamma":"0.0141349","vega":"0.0330846","theta":"-0.293135","rho":"-0.000155288","vanna":"0.000268863","volga":"0.000384346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.05","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-115-C","mark_price":"13.92970143","mark_iv":"0.93986","delta":"0.8322","greeks":{"delta":"0.8322","gamma":"0.0172256","vega":"0.0391175","theta":"-0.351732","rho":"-0.00207171","vanna":"0.000276264","volga":"0.000338272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1139","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-115-P","mark_price":"1.38421226","mark_iv":"0.93986","delta":"-0.16848","greeks":{"delta":"-0.16848","gamma":"0.0172256","vega":"0.0391175","theta":"-0.335978","rho":"-0.000205868","vanna":"0.000276264","volga":"0.000338272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0234","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-117_5-C","mark_price":"11.8758852","mark_iv":"0.91364","delta":"0.78634","greeks":{"delta":"0.78634","gamma":"0.0205428","vega":"0.0453494","theta":"-0.394007","rho":"-0.00176625","vanna":"0.000265019","volga":"0.00026752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1288","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-117_5-P","mark_price":"1.83039603","mark_iv":"0.91364","delta":"-0.21433","greeks":{"delta":"-0.21433","gamma":"0.0205428","vega":"0.0453494","theta":"-0.378253","rho":"-0.000272227","vanna":"0.000265019","volga":"0.00026752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0013","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-120-C","mark_price":"9.952811","mark_iv":"0.89009","delta":"0.73156","greeks":{"delta":"0.73156","gamma":"0.0238663","vega":"0.0513281","theta":"-0.432322","rho":"-0.00148024","vanna":"0.000229609","volga":"0.000180295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1468","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-120-P","mark_price":"2.40732183","mark_iv":"0.89009","delta":"-0.26911","greeks":{"delta":"-0.26911","gamma":"0.0238663","vega":"0.0513281","theta":"-0.416569","rho":"-0.000358031","vanna":"0.000229609","volga":"0.000180295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0233","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-122_5-C","mark_price":"8.18554139","mark_iv":"0.86922","delta":"0.66822","greeks":{"delta":"0.66822","gamma":"0.0268935","vega":"0.0564823","theta":"-0.462724","rho":"-0.0012174","vanna":"0.000167093","volga":"0.0000923806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1661","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-122_5-P","mark_price":"3.14005222","mark_iv":"0.86922","delta":"-0.33245","greeks":{"delta":"-0.33245","gamma":"0.0268935","vega":"0.0564823","theta":"-0.44697","rho":"-0.000467007","vanna":"0.000167093","volga":"0.0000923806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0424","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-125-C","mark_price":"6.59689257","mark_iv":"0.85104","delta":"0.59761","greeks":{"delta":"0.59761","gamma":"0.0292773","vega":"0.0602024","theta":"-0.481311","rho":"-0.000981128","vanna":"0.000079001","volga":"0.0000247841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1889","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-125-P","mark_price":"4.0514034","mark_iv":"0.85104","delta":"-0.40306","greeks":{"delta":"-0.40306","gamma":"0.0292773","vega":"0.0602024","theta":"-0.465558","rho":"-0.000602548","vanna":"0.000079001","volga":"0.0000247841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.058","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-127_5-C","mark_price":"5.20435325","mark_iv":"0.83552","delta":"0.52206","greeks":{"delta":"0.52206","gamma":"0.0306924","vega":"0.0619619","theta":"-0.48506","rho":"-0.000774022","vanna":"-0.0000276056","volga":"-0.00000191582"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2144","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-127_5-P","mark_price":"5.15886407","mark_iv":"0.83552","delta":"-0.47861","greeks":{"delta":"-0.47861","gamma":"0.0306924","vega":"0.0619619","theta":"-0.469307","rho":"-0.000767256","vanna":"-0.0000276056","volga":"-0.00000191582"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0701","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-130-C","mark_price":"4.01725203","mark_iv":"0.82266","delta":"0.44469","greeks":{"delta":"0.44469","gamma":"0.0309149","vega":"0.0614501","theta":"-0.472623","rho":"-0.000597469","vanna":"-0.000140742","volga":"0.0000250842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2425","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-130-P","mark_price":"6.47176286","mark_iv":"0.82266","delta":"-0.55598","greeks":{"delta":"-0.55598","gamma":"0.0309149","vega":"0.0614501","theta":"-0.45687","rho":"-0.000962518","vanna":"-0.000140742","volga":"0.0000250842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0787","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-132_5-C","mark_price":"3.0348096","mark_iv":"0.81239","delta":"0.36901","greeks":{"delta":"0.36901","gamma":"0.029887","vega":"0.0586653","theta":"-0.444781","rho":"-0.000451355","vanna":"-0.000245996","volga":"0.000105076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2728","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-132_5-P","mark_price":"7.98932043","mark_iv":"0.81239","delta":"-0.63166","greeks":{"delta":"-0.63166","gamma":"0.029887","vega":"0.0586653","theta":"-0.429028","rho":"-0.00118822","vanna":"-0.000245996","volga":"0.000105076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0841","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-135-C","mark_price":"2.24604906","mark_iv":"0.80463","delta":"0.29833","greeks":{"delta":"0.29833","gamma":"0.0277389","vega":"0.0539286","theta":"-0.40437","rho":"-0.000334046","vanna":"-0.000330183","volga":"0.000222965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3048","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-135-P","mark_price":"9.70055989","mark_iv":"0.80463","delta":"-0.70234","greeks":{"delta":"-0.70234","gamma":"0.0277389","vega":"0.0539286","theta":"-0.388617","rho":"-0.00144272","vanna":"-0.000330183","volga":"0.000222965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0866","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-137_5-C","mark_price":"1.63153359","mark_iv":"0.79928","delta":"0.23523","greeks":{"delta":"0.23523","gamma":"0.0247551","vega":"0.0478078","theta":"-0.35566","rho":"-0.000242651","vanna":"-0.000384668","volga":"0.000354112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3381","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-137_5-P","mark_price":"11.58604442","mark_iv":"0.79928","delta":"-0.76544","greeks":{"delta":"-0.76544","gamma":"0.0247551","vega":"0.0478078","theta":"-0.339907","rho":"-0.00172314","vanna":"-0.000384668","volga":"0.000354112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0867","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-140-C","mark_price":"1.16625879","mark_iv":"0.79624","delta":"0.18129","greeks":{"delta":"0.18129","gamma":"0.0213012","vega":"0.040981","theta":"-0.303405","rho":"-0.000173453","vanna":"-0.00040704","volga":"0.000472601"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3718","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-140-P","mark_price":"13.62076962","mark_iv":"0.79624","delta":"-0.81938","greeks":{"delta":"-0.81938","gamma":"0.0213012","vega":"0.040981","theta":"-0.287651","rho":"-0.00202576","vanna":"-0.00040704","volga":"0.000472601"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.085","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-142_5-C","mark_price":"0.82303494","mark_iv":"0.79538","delta":"0.13696","greeks":{"delta":"0.13696","gamma":"0.0177394","vega":"0.0340918","theta":"-0.251913","rho":"-0.000122407","vanna":"-0.000400669","volga":"0.000558944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4055","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-142_5-P","mark_price":"15.77754577","mark_iv":"0.79538","delta":"-0.86371","greeks":{"delta":"-0.86371","gamma":"0.0177394","vega":"0.0340918","theta":"-0.23616","rho":"-0.00234653","vanna":"-0.000400669","volga":"0.000558944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.082","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-145-C","mark_price":"0.57551089","mark_iv":"0.79658","delta":"0.1018","greeks":{"delta":"0.1018","gamma":"0.0143621","vega":"0.0276427","theta":"-0.204418","rho":"-0.0000855933","vanna":"-0.000372683","volga":"0.000604095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4384","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-145-P","mark_price":"18.03002172","mark_iv":"0.79658","delta":"-0.89887","greeks":{"delta":"-0.89887","gamma":"0.0143621","vega":"0.0276427","theta":"-0.188665","rho":"-0.00268153","vanna":"-0.000372683","volga":"0.000604095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0782","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-147_5-C","mark_price":"0.40029243","mark_iv":"0.79969","delta":"0.07475","greeks":{"delta":"0.07475","gamma":"0.0113601","vega":"0.0219501","theta":"-0.162853","rho":"-0.0000595338","vanna":"-0.000331467","volga":"0.000609096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4701","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-147_5-P","mark_price":"20.35480325","mark_iv":"0.79969","delta":"-0.92593","greeks":{"delta":"-0.92593","gamma":"0.0113601","vega":"0.0219501","theta":"-0.1471","rho":"-0.00302729","vanna":"-0.000331467","volga":"0.000609096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.074","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-150-C","mark_price":"0.27800965","mark_iv":"0.80456","delta":"0.05443","greeks":{"delta":"0.05443","gamma":"0.0088234","vega":"0.0171525","theta":"-0.127966","rho":"-0.0000413472","vanna":"-0.000284641","volga":"0.000581812"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5002","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-150-P","mark_price":"22.73252048","mark_iv":"0.80456","delta":"-0.94624","greeks":{"delta":"-0.94624","gamma":"0.0088234","vega":"0.0171525","theta":"-0.112213","rho":"-0.00338091","vanna":"-0.000284641","volga":"0.000581812"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0696","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-152_5-C","mark_price":"0.19349971","mark_iv":"0.81105","delta":"0.03947","greeks":{"delta":"0.03947","gamma":"0.0067629","vega":"0.0132531","theta":"-0.0996264","rho":"-0.0000287784","vanna":"-0.000237949","volga":"0.000532922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5284","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-152_5-P","mark_price":"25.14801054","mark_iv":"0.81105","delta":"-0.9612","greeks":{"delta":"-0.9612","gamma":"0.0067629","vega":"0.0132531","theta":"-0.0838729","rho":"-0.00374016","vanna":"-0.000237949","volga":"0.000532922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0652","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-155-C","mark_price":"0.1354133","mark_iv":"0.81902","delta":"0.02861","greeks":{"delta":"0.02861","gamma":"0.00513911","vega":"0.0101699","theta":"-0.0771695","rho":"-0.0000201395","vanna":"-0.000195011","volga":"0.000472733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5546","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-155-P","mark_price":"27.58992413","mark_iv":"0.81902","delta":"-0.97206","greeks":{"delta":"-0.97206","gamma":"0.00513911","vega":"0.0101699","theta":"-0.0614159","rho":"-0.00410333","vanna":"-0.000195011","volga":"0.000472733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0611","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-157_5-C","mark_price":"0.0955487","mark_iv":"0.82832","delta":"0.0208","greeks":{"delta":"0.0208","gamma":"0.00388787","vega":"0.00778116","theta":"-0.0596929","rho":"-0.0000142106","vanna":"-0.000157632","volga":"0.000409428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5796","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-157_5-P","mark_price":"30.05005953","mark_iv":"0.82832","delta":"-0.97987","greeks":{"delta":"-0.97987","gamma":"0.00388787","vega":"0.00778116","theta":"-0.0439394","rho":"-0.00446922","vanna":"-0.000157632","volga":"0.000409428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0572","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-160-C","mark_price":"0.06813484","mark_iv":"0.83881","delta":"0.01521","greeks":{"delta":"0.01521","gamma":"0.00293883","vega":"0.00595628","theta":"-0.0462578","rho":"-0.0000101334","vanna":"-0.00012631","volga":"0.00034855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6008","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-160-P","mark_price":"32.52264567","mark_iv":"0.83881","delta":"-0.98547","greeks":{"delta":"-0.98547","gamma":"0.00293883","vega":"0.00595628","theta":"-0.0305043","rho":"-0.00483696","vanna":"-0.00012631","volga":"0.00034855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0536","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-162_5-C","mark_price":"0.04918878","mark_iv":"0.85037","delta":"0.0112","greeks":{"delta":"0.0112","gamma":"0.00222634","vega":"0.0045744","theta":"-0.0360054","rho":"-0.00000731564","vanna":"-0.000100755","volga":"0.000293272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6209","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-162_5-P","mark_price":"35.00369961","mark_iv":"0.85037","delta":"-0.98947","greeks":{"delta":"-0.98947","gamma":"0.00222634","vega":"0.0045744","theta":"-0.0202519","rho":"-0.00520595","vanna":"-0.000100755","volga":"0.000293272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0503","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-165-C","mark_price":"0.03599729","mark_iv":"0.86287","delta":"0.00834","greeks":{"delta":"0.00834","gamma":"0.00169442","vega":"0.00353267","theta":"-0.0282076","rho":"-0.00000535373","vanna":"-0.0000802808","volga":"0.000244982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6391","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-165-P","mark_price":"37.49050812","mark_iv":"0.86287","delta":"-0.99234","greeks":{"delta":"-0.99234","gamma":"0.00169442","vega":"0.00353267","theta":"-0.0124541","rho":"-0.00557581","vanna":"-0.0000802808","volga":"0.000244982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0473","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-167_5-C","mark_price":"0.02672629","mark_iv":"0.8762","delta":"0.00627","greeks":{"delta":"0.00627","gamma":"0.00129805","vega":"0.00274808","theta":"-0.0222768","rho":"-0.00000397489","vanna":"-0.000064068","volga":"0.000203894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6555","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-167_5-P","mark_price":"39.98123712","mark_iv":"0.8762","delta":"-0.9944","greeks":{"delta":"-0.9944","gamma":"0.00129805","vega":"0.00274808","theta":"-0.00652328","rho":"-0.00594624","vanna":"-0.000064068","volga":"0.000203894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0446","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-170-C","mark_price":"0.02014006","mark_iv":"0.89025","delta":"0.00477","greeks":{"delta":"0.00477","gamma":"0.00100233","vega":"0.00215606","theta":"-0.0177544","rho":"-0.00000299535","vanna":"-0.0000513167","volga":"0.000169551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6703","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-170-P","mark_price":"42.47465089","mark_iv":"0.89025","delta":"-0.9959","greeks":{"delta":"-0.9959","gamma":"0.00100233","vega":"0.00215606","theta":"-0.00200087","rho":"-0.00631708","vanna":"-0.0000513167","volga":"0.000169551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0421","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-172_5-C","mark_price":"0.0154057","mark_iv":"0.90493","delta":"0.00368","greeks":{"delta":"0.00368","gamma":"0.000780938","vega":"0.00170752","theta":"-0.01429","rho":"-0.00000229123","vanna":"-0.000041318","volga":"0.000141174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6837","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-172_5-P","mark_price":"44.96991653","mark_iv":"0.90493","delta":"-0.99699","greeks":{"delta":"-0.99699","gamma":"0.000780938","vega":"0.00170752","theta":"0.00146349","rho":"-0.00668819","vanna":"-0.000041318","volga":"0.000141174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0399","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-175-C","mark_price":"0.01196005","mark_iv":"0.92014","delta":"0.00287","greeks":{"delta":"0.00287","gamma":"0.000614294","vega":"0.00136573","theta":"-0.0116199","rho":"-0.00000177877","vanna":"-0.0000334784","volga":"0.00011789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6958","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-175-P","mark_price":"47.46647088","mark_iv":"0.92014","delta":"-0.9978","greeks":{"delta":"-0.9978","gamma":"0.000614294","vega":"0.00136573","theta":"0.0041336","rho":"-0.00705949","vanna":"-0.0000334784","volga":"0.00011789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0378","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-180-C","mark_price":"0.0075238","mark_iv":"0.95187","delta":"0.00181","greeks":{"delta":"0.00181","gamma":"0.000391617","vega":"0.000900687","theta":"-0.00792517","rho":"-0.00000111898","vanna":"-0.0000224611","volga":"0.0000832958"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7165","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-180-P","mark_price":"52.46203462","mark_iv":"0.95187","delta":"-0.99886","greeks":{"delta":"-0.99886","gamma":"0.000391617","vega":"0.000900687","theta":"0.00782835","rho":"-0.00780246","vanna":"-0.0000224611","volga":"0.0000832958"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0343","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-185-C","mark_price":"0.00491321","mark_iv":"0.98361","delta":"0.00118","greeks":{"delta":"0.00118","gamma":"0.000256883","vega":"0.000610512","theta":"-0.00554968","rho":"-0.000000730722","vanna":"-0.0000153889","volga":"0.0000596328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7342","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-13NOV26-185-P","mark_price":"57.45942404","mark_iv":"0.98361","delta":"-0.99949","greeks":{"delta":"-0.99949","gamma":"0.000256883","vega":"0.000610512","theta":"0.0102038","rho":"-0.0085457","vanna":"-0.0000153889","volga":"0.0000596328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0313","future_funding_rate":"0.00017384","forward_rate":"0.045082","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-100-C","mark_price":"31.65816274","mark_iv":"0.86838","delta":"0.84633","greeks":{"delta":"0.84633","gamma":"0.0065885","vega":"0.102953","theta":"-0.124613","rho":"-0.0350655","vanna":"0.000663427","volga":"0.000847508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0482","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-100-P","mark_price":"3.52555725","mark_iv":"0.86838","delta":"-0.15895","greeks":{"delta":"-0.15895","gamma":"0.0065885","vega":"0.102953","theta":"-0.107932","rho":"-0.00390501","vanna":"0.000663427","volga":"0.000847508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0484","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-105-C","mark_price":"27.66856561","mark_iv":"0.84194","delta":"0.80676","greeks":{"delta":"0.80676","gamma":"0.00782","vega":"0.118476","theta":"-0.136753","rho":"-0.0306465","vanna":"0.000629796","volga":"0.000682863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.053","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-105-P","mark_price":"4.53596013","mark_iv":"0.84194","delta":"-0.19852","greeks":{"delta":"-0.19852","gamma":"0.00782","vega":"0.118476","theta":"-0.120072","rho":"-0.00502417","vanna":"0.000629796","volga":"0.000682863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0504","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-110-C","mark_price":"23.9254641","mark_iv":"0.81881","delta":"0.76084","greeks":{"delta":"0.76084","gamma":"0.00906141","vega":"0.133513","theta":"-0.147829","rho":"-0.0265006","vanna":"0.000541994","volga":"0.00048094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0583","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-110-P","mark_price":"5.79285861","mark_iv":"0.81881","delta":"-0.24444","greeks":{"delta":"-0.24444","gamma":"0.00906141","vega":"0.133513","theta":"-0.131148","rho":"-0.00641634","vanna":"0.000541994","volga":"0.00048094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0516","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-115-C","mark_price":"20.46231454","mark_iv":"0.79874","delta":"0.70902","greeks":{"delta":"0.70902","gamma":"0.0102322","vega":"0.147068","theta":"-0.157046","rho":"-0.0226647","vanna":"0.00039561","volga":"0.000272137"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0642","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-115-P","mark_price":"7.32970904","mark_iv":"0.79874","delta":"-0.29626","greeks":{"delta":"-0.29626","gamma":"0.0102322","vega":"0.147068","theta":"-0.140365","rho":"-0.00811861","vanna":"0.00039561","volga":"0.000272137"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-120-C","mark_price":"17.30684995","mark_iv":"0.7815","delta":"0.65225","greeks":{"delta":"0.65225","gamma":"0.0112455","vega":"0.158144","theta":"-0.163673","rho":"-0.0191696","vanna":"0.000193804","volga":"0.0000944029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0706","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-120-P","mark_price":"9.17424445","mark_iv":"0.7815","delta":"-0.35302","greeks":{"delta":"-0.35302","gamma":"0.0112455","vega":"0.158144","theta":"-0.146992","rho":"-0.0101617","vanna":"0.000193804","volga":"0.0000944029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0523","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-125-C","mark_price":"14.47825344","mark_iv":"0.76686","delta":"0.59196","greeks":{"delta":"0.59196","gamma":"0.0120213","vega":"0.165888","theta":"-0.167154","rho":"-0.0160365","vanna":"-0.0000519802","volga":"-0.0000148802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0774","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-125-P","mark_price":"11.34564795","mark_iv":"0.76686","delta":"-0.41332","greeks":{"delta":"-0.41332","gamma":"0.0120213","vega":"0.165888","theta":"-0.150473","rho":"-0.0125668","vanna":"-0.0000519802","volga":"-0.0000148802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0511","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-130-C","mark_price":"11.98509997","mark_iv":"0.75462","delta":"0.52987","greeks":{"delta":"0.52987","gamma":"0.0124996","vega":"0.169732","theta":"-0.167199","rho":"-0.0132751","vanna":"-0.000323259","volga":"-0.0000280016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0847","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-130-P","mark_price":"13.85249447","mark_iv":"0.75462","delta":"-0.4754","greeks":{"delta":"-0.4754","gamma":"0.0124996","vega":"0.169732","theta":"-0.150518","rho":"-0.0153434","vanna":"-0.000323259","volga":"-0.0000280016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0498","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-135-C","mark_price":"9.82455403","mark_iv":"0.74455","delta":"0.46787","greeks":{"delta":"0.46787","gamma":"0.0126501","vega":"0.169485","theta":"-0.16383","rho":"-0.010882","vanna":"-0.000597555","volga":"0.0000661084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0923","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-135-P","mark_price":"16.69194853","mark_iv":"0.74455","delta":"-0.5374","greeks":{"delta":"-0.5374","gamma":"0.0126501","vega":"0.169485","theta":"-0.147149","rho":"-0.0184885","vanna":"-0.000597555","volga":"0.0000661084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0482","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-140-C","mark_price":"7.98295574","mark_iv":"0.73648","delta":"0.40776","greeks":{"delta":"0.40776","gamma":"0.012476","vega":"0.165342","theta":"-0.157367","rho":"-0.00884216","vanna":"-0.000852372","volga":"0.000259464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1002","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-140-P","mark_price":"19.85035024","mark_iv":"0.73648","delta":"-0.59751","greeks":{"delta":"-0.59751","gamma":"0.012476","vega":"0.165342","theta":"-0.140686","rho":"-0.0219868","vanna":"-0.000852372","volga":"0.000259464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0462","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-145-C","mark_price":"6.43761792","mark_iv":"0.73022","delta":"0.35109","greeks":{"delta":"0.35109","gamma":"0.0120112","vega":"0.157829","theta":"-0.148362","rho":"-0.0071305","vanna":"-0.00106895","volga":"0.000527764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1083","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-145-P","mark_price":"23.30501243","mark_iv":"0.73022","delta":"-0.65419","greeks":{"delta":"-0.65419","gamma":"0.0120112","vega":"0.157829","theta":"-0.131681","rho":"-0.0258133","vanna":"-0.00106895","volga":"0.000527764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0441","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-150-C","mark_price":"5.15941249","mark_iv":"0.7256","delta":"0.29902","greeks":{"delta":"0.29902","gamma":"0.0113116","vega":"0.147696","theta":"-0.137503","rho":"-0.00571472","vanna":"-0.00123483","volga":"0.000836923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1166","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-150-P","mark_price":"27.02680699","mark_iv":"0.7256","delta":"-0.70626","greeks":{"delta":"-0.70626","gamma":"0.0113116","vega":"0.147696","theta":"-0.120822","rho":"-0.0299357","vanna":"-0.00123483","volga":"0.000836923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0418","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-155-C","mark_price":"4.11562579","mark_iv":"0.72246","delta":"0.25228","greeks":{"delta":"0.25228","gamma":"0.0104448","vega":"0.135787","theta":"-0.125513","rho":"-0.00455859","vanna":"-0.00134471","volga":"0.00115089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1248","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-155-P","mark_price":"30.9830203","mark_iv":"0.72246","delta":"-0.753","greeks":{"delta":"-0.753","gamma":"0.0104448","vega":"0.135787","theta":"-0.108832","rho":"-0.0343177","vanna":"-0.00134471","volga":"0.00115089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0396","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-160-C","mark_price":"3.27261435","mark_iv":"0.72065","delta":"0.21119","greeks":{"delta":"0.21119","gamma":"0.00947942","vega":"0.122927","theta":"-0.113065","rho":"-0.00362485","vanna":"-0.00139984","volga":"0.00143835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1329","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-160-P","mark_price":"35.14000886","mark_iv":"0.72065","delta":"-0.79409","greeks":{"delta":"-0.79409","gamma":"0.00947942","vega":"0.122927","theta":"-0.0963844","rho":"-0.0389221","vanna":"-0.00139984","volga":"0.00143835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0376","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-165-C","mark_price":"2.59794279","mark_iv":"0.72003","delta":"0.1757","greeks":{"delta":"0.1757","gamma":"0.00847718","vega":"0.109835","theta":"-0.100723","rho":"-0.00287756","vanna":"-0.00140635","volga":"0.00167686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.141","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-165-P","mark_price":"39.46533729","mark_iv":"0.72003","delta":"-0.82958","greeks":{"delta":"-0.82958","gamma":"0.00847718","vega":"0.109835","theta":"-0.0840423","rho":"-0.043713","vanna":"-0.00140635","volga":"0.00167686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0351","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-170-C","mark_price":"2.06186591","mark_iv":"0.72046","delta":"0.14551","greeks":{"delta":"0.14551","gamma":"0.00748805","vega":"0.0970784","theta":"-0.0889144","rho":"-0.00228378","vanna":"-0.00137328","volga":"0.0018541"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1488","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-170-P","mark_price":"43.92926042","mark_iv":"0.72046","delta":"-0.85977","greeks":{"delta":"-0.85977","gamma":"0.00748805","vega":"0.0970784","theta":"-0.0722337","rho":"-0.0486574","vanna":"-0.00137328","volga":"0.0018541"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0331","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-175-C","mark_price":"1.63816837","mark_iv":"0.72184","delta":"0.12014","greeks":{"delta":"0.12014","gamma":"0.00654846","vega":"0.0850596","theta":"-0.0779295","rho":"-0.00181448","vanna":"-0.00131064","volga":"0.00196696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1565","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-175-P","mark_price":"48.50556287","mark_iv":"0.72184","delta":"-0.88514","greeks":{"delta":"-0.88514","gamma":"0.00654846","vega":"0.0850596","theta":"-0.0612488","rho":"-0.0537262","vanna":"-0.00131064","volga":"0.00196696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0311","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-180-C","mark_price":"1.3044711","mark_iv":"0.72406","delta":"0.09904","greeks":{"delta":"0.09904","gamma":"0.00568192","vega":"0.0740303","theta":"-0.0679358","rho":"-0.00144487","vanna":"-0.0012281","volga":"0.00201929"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1638","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-180-P","mark_price":"53.17186561","mark_iv":"0.72406","delta":"-0.90623","greeks":{"delta":"-0.90623","gamma":"0.00568192","vega":"0.0740303","theta":"-0.0512551","rho":"-0.0588948","vanna":"-0.0012281","volga":"0.00201929"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0292","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-185-C","mark_price":"1.04215295","mark_iv":"0.72701","delta":"0.08163","greeks":{"delta":"0.08163","gamma":"0.00490097","vega":"0.0641155","theta":"-0.0590024","rho":"-0.00115432","vanna":"-0.00113403","volga":"0.00201932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1709","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-185-P","mark_price":"57.90954746","mark_iv":"0.72701","delta":"-0.92365","greeks":{"delta":"-0.92365","gamma":"0.00490097","vega":"0.0641155","theta":"-0.0423217","rho":"-0.0641423","vanna":"-0.00113403","volga":"0.00201932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0275","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-190-C","mark_price":"0.83603264","mark_iv":"0.7306","delta":"0.06734","greeks":{"delta":"0.06734","gamma":"0.00420972","vega":"0.0553449","theta":"-0.0511258","rho":"-0.000926015","vanna":"-0.00103518","volga":"0.00197735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1776","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-190-P","mark_price":"62.70342715","mark_iv":"0.7306","delta":"-0.93794","greeks":{"delta":"-0.93794","gamma":"0.00420972","vega":"0.0553449","theta":"-0.034445","rho":"-0.0694522","vanna":"-0.00103518","volga":"0.00197735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0259","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-195-C","mark_price":"0.67393041","mark_iv":"0.73477","delta":"0.05565","greeks":{"delta":"0.05565","gamma":"0.00360632","vega":"0.0476825","theta":"-0.0442539","rho":"-0.000746466","vanna":"-0.000936559","volga":"0.00190398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.184","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-195-P","mark_price":"67.54132492","mark_iv":"0.73477","delta":"-0.94963","greeks":{"delta":"-0.94963","gamma":"0.00360632","vega":"0.0476825","theta":"-0.0275732","rho":"-0.0748108","vanna":"-0.000936559","volga":"0.00190398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0245","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-200-C","mark_price":"0.54619465","mark_iv":"0.73943","delta":"0.04612","greeks":{"delta":"0.04612","gamma":"0.00308519","vega":"0.041051","theta":"-0.0383061","rho":"-0.000604982","vanna":"-0.000841654","volga":"0.00180896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1901","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-200-P","mark_price":"72.41358916","mark_iv":"0.73943","delta":"-0.95916","greeks":{"delta":"-0.95916","gamma":"0.00308519","vega":"0.041051","theta":"-0.0216254","rho":"-0.0802075","vanna":"-0.000841654","volga":"0.00180896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0231","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-205-C","mark_price":"0.44524755","mark_iv":"0.74453","delta":"0.03834","greeks":{"delta":"0.03834","gamma":"0.00263866","vega":"0.0353514","theta":"-0.0331876","rho":"-0.00049317","vanna":"-0.000752669","volga":"0.00170062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1965","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-205-P","mark_price":"77.31264205","mark_iv":"0.74453","delta":"-0.96693","greeks":{"delta":"-0.96693","gamma":"0.00263866","vega":"0.0353514","theta":"-0.0165068","rho":"-0.0856338","vanna":"-0.000752669","volga":"0.00170062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0219","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-210-C","mark_price":"0.3651787","mark_iv":"0.74999","delta":"0.032","greeks":{"delta":"0.032","gamma":"0.00225824","vega":"0.0304768","theta":"-0.0287998","rho":"-0.000404483","vanna":"-0.000670817","volga":"0.00158563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2013","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-210-P","mark_price":"82.2325732","mark_iv":"0.74999","delta":"-0.97327","greeks":{"delta":"-0.97327","gamma":"0.00225824","vega":"0.0304768","theta":"-0.0121191","rho":"-0.0910833","vanna":"-0.000670817","volga":"0.00158563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0209","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-215-C","mark_price":"0.30139841","mark_iv":"0.75578","delta":"0.02683","greeks":{"delta":"0.02683","gamma":"0.00193538","vega":"0.0263211","theta":"-0.0250477","rho":"-0.000333838","vanna":"-0.000596594","volga":"0.00146907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2064","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-215-P","mark_price":"87.16879292","mark_iv":"0.75578","delta":"-0.97845","greeks":{"delta":"-0.97845","gamma":"0.00193538","vega":"0.0263211","theta":"-0.00836694","rho":"-0.0965508","vanna":"-0.000596594","volga":"0.00146907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0197","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-220-C","mark_price":"0.25035162","mark_iv":"0.76184","delta":"0.02259","greeks":{"delta":"0.02259","gamma":"0.00166203","vega":"0.0227847","theta":"-0.0218427","rho":"-0.000277297","vanna":"-0.000530001","volga":"0.0013546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2112","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-220-P","mark_price":"92.11774612","mark_iv":"0.76184","delta":"-0.98269","greeks":{"delta":"-0.98269","gamma":"0.00166203","vega":"0.0227847","theta":"-0.00516199","rho":"-0.102032","vanna":"-0.000530001","volga":"0.0013546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0188","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-225-C","mark_price":"0.20928733","mark_iv":"0.76813","delta":"0.01911","greeks":{"delta":"0.01911","gamma":"0.00143084","vega":"0.0197775","theta":"-0.0191056","rho":"-0.000231813","vanna":"-0.00047072","volga":"0.00124472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2158","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-225-P","mark_price":"97.07668184","mark_iv":"0.76813","delta":"-0.98616","greeks":{"delta":"-0.98616","gamma":"0.00143084","vega":"0.0197775","theta":"-0.00242487","rho":"-0.107525","vanna":"-0.00047072","volga":"0.00124472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0179","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-230-C","mark_price":"0.17607618","mark_iv":"0.77463","delta":"0.01625","greeks":{"delta":"0.01625","gamma":"0.00123535","vega":"0.0172197","theta":"-0.0167665","rho":"-0.000195027","vanna":"-0.000418244","volga":"0.00114099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2201","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-230-P","mark_price":"102.04347068","mark_iv":"0.77463","delta":"-0.98903","greeks":{"delta":"-0.98903","gamma":"0.00123535","vega":"0.0172197","theta":"-0.000085716","rho":"-0.113026","vanna":"-0.000418244","volga":"0.00114099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0171","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-240-C","mark_price":"0.12697988","mark_iv":"0.78808","delta":"0.01192","greeks":{"delta":"0.01192","gamma":"0.000929752","vega":"0.0131849","theta":"-0.0130486","rho":"-0.000140647","vanna":"-0.000331289","volga":"0.000954993"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2279","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-240-P","mark_price":"111.99437439","mark_iv":"0.78808","delta":"-0.99335","greeks":{"delta":"-0.99335","gamma":"0.000929752","vega":"0.0131849","theta":"0.00363213","rho":"-0.124048","vanna":"-0.000331289","volga":"0.000954993"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-250-C","mark_price":"0.09378918","mark_iv":"0.80197","delta":"0.00892","greeks":{"delta":"0.00892","gamma":"0.000709508","vega":"0.010239","theta":"-0.0103035","rho":"-0.000103884","vanna":"-0.000264211","volga":"0.000798394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2348","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-250-P","mark_price":"121.96118369","mark_iv":"0.80197","delta":"-0.99636","greeks":{"delta":"-0.99636","gamma":"0.000709508","vega":"0.010239","theta":"0.0063772","rho":"-0.135088","vanna":"-0.000264211","volga":"0.000798394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-260-C","mark_price":"0.07084259","mark_iv":"0.81614","delta":"0.0068","greeks":{"delta":"0.0068","gamma":"0.000549251","vega":"0.00806642","theta":"-0.00825489","rho":"-0.0000784674","vanna":"-0.000212541","volga":"0.000668956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.241","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-260-P","mark_price":"131.93823709","mark_iv":"0.81614","delta":"-0.99847","greeks":{"delta":"-0.99847","gamma":"0.000549251","vega":"0.00806642","theta":"0.00842585","rho":"-0.146139","vanna":"-0.000212541","volga":"0.000668956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0134","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-270-C","mark_price":"0.05462936","mark_iv":"0.83046","delta":"0.00528","greeks":{"delta":"0.00528","gamma":"0.00043129","vega":"0.00644513","theta":"-0.00670728","rho":"-0.0000605091","vanna":"-0.000172619","volga":"0.000562943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2464","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-270-P","mark_price":"141.92202387","mark_iv":"0.83046","delta":"-0.99999","greeks":{"delta":"-0.99999","gamma":"0.00043129","vega":"0.00644513","theta":"0.00997346","rho":"-0.157197","vanna":"-0.000172619","volga":"0.000562943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0125","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-90-C","mark_price":"40.23327655","mark_iv":"0.93228","delta":"0.90687","greeks":{"delta":"0.90687","gamma":"0.00439202","vega":"0.0736806","theta":"-0.100001","rho":"-0.0445636","vanna":"0.000609765","volga":"0.00100545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0401","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-18DEC26-90-P","mark_price":"2.10067108","mark_iv":"0.93228","delta":"-0.09841","greeks":{"delta":"-0.09841","gamma":"0.00439202","vega":"0.0736806","theta":"-0.0833207","rho":"-0.00232677","vanna":"0.000609765","volga":"0.00100545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0421","future_funding_rate":"0.00017384","forward_rate":"0.047517","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-100-C","mark_price":"28.68480831","mark_iv":"1.03572","delta":"0.91657","greeks":{"delta":"0.91657","gamma":"0.00638914","vega":"0.0366063","theta":"-0.167061","rho":"-0.00976737","vanna":"0.000327782","volga":"0.000573704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0579","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-100-P","mark_price":"1.02758366","mark_iv":"1.03572","delta":"-0.08498","greeks":{"delta":"-0.08498","gamma":"0.00638914","vega":"0.0366063","theta":"-0.15118","rho":"-0.000349899","vanna":"0.000327782","volga":"0.000573704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-105-C","mark_price":"24.13839283","mark_iv":"0.97833","delta":"0.88088","greeks":{"delta":"0.88088","gamma":"0.00873169","vega":"0.0472561","theta":"-0.19996","rho":"-0.00821928","vanna":"0.000375948","volga":"0.000561876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.067","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-105-P","mark_price":"1.48116817","mark_iv":"0.97833","delta":"-0.12067","greeks":{"delta":"-0.12067","gamma":"0.00873169","vega":"0.0472561","theta":"-0.184079","rho":"-0.000504348","vanna":"0.000375948","volga":"0.000561876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0187","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-110-C","mark_price":"19.81164196","mark_iv":"0.9287","delta":"0.83134","greeks":{"delta":"0.83134","gamma":"0.0116007","vega":"0.0595983","theta":"-0.235851","rho":"-0.006746","vanna":"0.000394229","volga":"0.000479558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0784","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-110-P","mark_price":"2.1544173","mark_iv":"0.9287","delta":"-0.17021","greeks":{"delta":"-0.17021","gamma":"0.0116007","vega":"0.0595983","theta":"-0.21997","rho":"-0.000733593","vanna":"0.000394229","volga":"0.000479558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0354","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-112_5-C","mark_price":"17.75715437","mark_iv":"0.90669","delta":"0.80053","greeks":{"delta":"0.80053","gamma":"0.0131762","vega":"0.0660879","theta":"-0.253757","rho":"-0.00604643","vanna":"0.00038418","volga":"0.000410894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0851","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-112_5-P","mark_price":"2.59992971","mark_iv":"0.90669","delta":"-0.20101","greeks":{"delta":"-0.20101","gamma":"0.0131762","vega":"0.0660879","theta":"-0.237876","rho":"-0.000885293","vanna":"0.00038418","volga":"0.000410894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0431","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-115-C","mark_price":"15.79110649","mark_iv":"0.88648","delta":"0.76545","greeks":{"delta":"0.76545","gamma":"0.0147867","vega":"0.072513","theta":"-0.270743","rho":"-0.00537698","vanna":"0.000357154","volga":"0.000327814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.093","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-115-P","mark_price":"3.13388183","mark_iv":"0.88648","delta":"-0.23609","greeks":{"delta":"-0.23609","gamma":"0.0147867","vega":"0.072513","theta":"-0.254862","rho":"-0.00106711","vanna":"0.000357154","volga":"0.000327814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0507","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-117_5-C","mark_price":"13.9257655","mark_iv":"0.86805","delta":"0.7261","greeks":{"delta":"0.7261","gamma":"0.0163692","vega":"0.0786037","theta":"-0.28601","rho":"-0.00474182","vanna":"0.000310833","volga":"0.000236802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1008","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-117_5-P","mark_price":"3.76854084","mark_iv":"0.86805","delta":"-0.27545","greeks":{"delta":"-0.27545","gamma":"0.0163692","vega":"0.0786037","theta":"-0.270129","rho":"-0.00128321","vanna":"0.000310833","volga":"0.000236802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0558","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-120-C","mark_price":"12.17300063","mark_iv":"0.85132","delta":"0.6827","greeks":{"delta":"0.6827","gamma":"0.0178489","vega":"0.0840579","theta":"-0.298713","rho":"-0.00414499","vanna":"0.000244184","volga":"0.000146999"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1103","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-120-P","mark_price":"4.51577598","mark_iv":"0.85132","delta":"-0.31885","greeks":{"delta":"-0.31885","gamma":"0.0178489","vega":"0.0840579","theta":"-0.282832","rho":"-0.00153765","vanna":"0.000244184","volga":"0.000146999"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0607","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-122_5-C","mark_price":"10.5435702","mark_iv":"0.83626","delta":"0.63571","greeks":{"delta":"0.63571","gamma":"0.0191447","vega":"0.0885653","theta":"-0.30804","rho":"-0.00359016","vanna":"0.000157934","volga":"0.0000693263"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1196","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-122_5-P","mark_price":"5.38634554","mark_iv":"0.83626","delta":"-0.36584","greeks":{"delta":"-0.36584","gamma":"0.0191447","vega":"0.0885653","theta":"-0.292159","rho":"-0.00183409","vanna":"0.000157934","volga":"0.0000693263"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0646","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-125-C","mark_price":"9.04637322","mark_iv":"0.82281","delta":"0.58581","greeks":{"delta":"0.58581","gamma":"0.020177","vega":"0.0918399","theta":"-0.313296","rho":"-0.00308035","vanna":"0.0000548412","volga":"0.0000149907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1303","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-125-P","mark_price":"6.38914856","mark_iv":"0.82281","delta":"-0.41574","greeks":{"delta":"-0.41574","gamma":"0.020177","vega":"0.0918399","theta":"-0.297415","rho":"-0.00217555","vanna":"0.0000548412","volga":"0.0000149907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0675","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-127_5-C","mark_price":"7.68775612","mark_iv":"0.81092","delta":"0.53392","greeks":{"delta":"0.53392","gamma":"0.0208772","vega":"0.0936527","theta":"-0.313991","rho":"-0.00261773","vanna":"-0.0000603298","volga":"-0.00000638656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1418","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-127_5-P","mark_price":"7.53053147","mark_iv":"0.81092","delta":"-0.46763","greeks":{"delta":"-0.46763","gamma":"0.0208772","vega":"0.0936527","theta":"-0.29811","rho":"-0.0025642","vanna":"-0.0000603298","volga":"-0.00000638656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0701","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-130-C","mark_price":"6.47097189","mark_iv":"0.80051","delta":"0.4811","greeks":{"delta":"0.4811","gamma":"0.0211958","vega":"0.0938624","theta":"-0.30991","rho":"-0.00220341","vanna":"-0.000181197","volga":"0.0000113751"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.154","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-130-P","mark_price":"8.81374723","mark_iv":"0.80051","delta":"-0.52045","greeks":{"delta":"-0.52045","gamma":"0.0211958","vega":"0.0938624","theta":"-0.294029","rho":"-0.00300114","vanna":"-0.000181197","volga":"0.0000113751"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0706","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-132_5-C","mark_price":"5.39587615","mark_iv":"0.79154","delta":"0.4285","greeks":{"delta":"0.4285","gamma":"0.0211099","vega":"0.0924346","theta":"-0.301142","rho":"-0.00183733","vanna":"-0.000300464","volga":"0.0000696575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.167","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-132_5-P","mark_price":"10.23865149","mark_iv":"0.79154","delta":"-0.57305","greeks":{"delta":"-0.57305","gamma":"0.0211099","vega":"0.0924346","theta":"-0.285261","rho":"-0.00348633","vanna":"-0.000300464","volga":"0.0000696575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0708","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-135-C","mark_price":"4.45891156","mark_iv":"0.78394","delta":"0.37724","greeks":{"delta":"0.37724","gamma":"0.0206259","vega":"0.0894481","theta":"-0.288085","rho":"-0.00151829","vanna":"-0.000410829","volga":"0.000164567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1806","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-135-P","mark_price":"11.8016869","mark_iv":"0.78394","delta":"-0.62431","greeks":{"delta":"-0.62431","gamma":"0.0206259","vega":"0.0894481","theta":"-0.272204","rho":"-0.00401855","vanna":"-0.000410829","volga":"0.000164567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0704","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-137_5-C","mark_price":"3.6533857","mark_iv":"0.77765","delta":"0.32836","greeks":{"delta":"0.32836","gamma":"0.0197786","vega":"0.0850849","theta":"-0.271395","rho":"-0.001244","vanna":"-0.000505905","volga":"0.000287498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1947","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-137_5-P","mark_price":"13.49616104","mark_iv":"0.77765","delta":"-0.67319","greeks":{"delta":"-0.67319","gamma":"0.0197786","vega":"0.0850849","theta":"-0.255514","rho":"-0.00459553","vanna":"-0.000505905","volga":"0.000287498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0694","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-140-C","mark_price":"2.96999975","mark_iv":"0.77259","delta":"0.28271","greeks":{"delta":"0.28271","gamma":"0.0186262","vega":"0.0796069","theta":"-0.251914","rho":"-0.0010113","vanna":"-0.000580962","volga":"0.000426595"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2093","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-140-P","mark_price":"15.31277509","mark_iv":"0.77259","delta":"-0.71883","greeks":{"delta":"-0.71883","gamma":"0.0186262","vega":"0.0796069","theta":"-0.236033","rho":"-0.0052141","vanna":"-0.000580962","volga":"0.000426595"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0679","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-142_5-C","mark_price":"2.39754773","mark_iv":"0.76871","delta":"0.24093","greeks":{"delta":"0.24093","gamma":"0.0172428","vega":"0.0733235","theta":"-0.230576","rho":"-0.000816381","vanna":"-0.000633368","volga":"0.000568737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2241","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-142_5-P","mark_price":"17.24032307","mark_iv":"0.76871","delta":"-0.76061","greeks":{"delta":"-0.76061","gamma":"0.0172428","vega":"0.0733235","theta":"-0.214695","rho":"-0.00587045","vanna":"-0.000633368","volga":"0.000568737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0659","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-145-C","mark_price":"1.92368748","mark_iv":"0.76593","delta":"0.20341","greeks":{"delta":"0.20341","gamma":"0.0157086","vega":"0.0665581","theta":"-0.208314","rho":"-0.000655028","vanna":"-0.000662651","volga":"0.000701557"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2392","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-145-P","mark_price":"19.26646282","mark_iv":"0.76593","delta":"-0.79814","greeks":{"delta":"-0.79814","gamma":"0.0157086","vega":"0.0665581","theta":"-0.192433","rho":"-0.00656036","vanna":"-0.000662651","volga":"0.000701557"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0642","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-147_5-C","mark_price":"1.53568727","mark_iv":"0.76419","delta":"0.17029","greeks":{"delta":"0.17029","gamma":"0.0141022","vega":"0.059616","theta":"-0.18598","rho":"-0.000522912","vanna":"-0.000670244","volga":"0.000815049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2543","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-147_5-P","mark_price":"21.37846261","mark_iv":"0.76419","delta":"-0.83126","greeks":{"delta":"-0.83126","gamma":"0.0141022","vega":"0.059616","theta":"-0.170099","rho":"-0.00727951","vanna":"-0.000670244","volga":"0.000815049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0613","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-150-C","mark_price":"1.22107179","mark_iv":"0.76342","delta":"0.14152","greeks":{"delta":"0.14152","gamma":"0.0124935","vega":"0.0527621","theta":"-0.164289","rho":"-0.000415783","vanna":"-0.000659001","volga":"0.00090252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2694","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-150-P","mark_price":"23.56384713","mark_iv":"0.76342","delta":"-0.86002","greeks":{"delta":"-0.86002","gamma":"0.0124935","vega":"0.0527621","theta":"-0.148408","rho":"-0.00802365","vanna":"-0.000659001","volga":"0.00090252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0588","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-152_5-C","mark_price":"0.9681212","mark_iv":"0.76355","delta":"0.11689","greeks":{"delta":"0.11689","gamma":"0.0109393","vega":"0.0462063","theta":"-0.143789","rho":"-0.000329652","vanna":"-0.000632624","volga":"0.000960819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2843","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-152_5-P","mark_price":"25.81089654","mark_iv":"0.76355","delta":"-0.88465","greeks":{"delta":"-0.88465","gamma":"0.0109393","vega":"0.0462063","theta":"-0.127908","rho":"-0.00878878","vanna":"-0.000632624","volga":"0.000960819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0562","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-155-C","mark_price":"0.76620707","mark_iv":"0.76453","delta":"0.09607","greeks":{"delta":"0.09607","gamma":"0.00948129","vega":"0.0400992","theta":"-0.124857","rho":"-0.000260899","vanna":"-0.000595111","volga":"0.000989981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.299","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-155-P","mark_price":"28.10898241","mark_iv":"0.76453","delta":"-0.90548","greeks":{"delta":"-0.90548","gamma":"0.00948129","vega":"0.0400992","theta":"-0.108976","rho":"-0.0095713","vanna":"-0.000595111","volga":"0.000989981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0537","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-157_5-C","mark_price":"0.60597456","mark_iv":"0.76629","delta":"0.07866","greeks":{"delta":"0.07866","gamma":"0.00814691","vega":"0.0345349","theta":"-0.107711","rho":"-0.000206338","vanna":"-0.000550308","volga":"0.000992493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3134","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-157_5-P","mark_price":"30.44874991","mark_iv":"0.76629","delta":"-0.92289","greeks":{"delta":"-0.92289","gamma":"0.00814691","vega":"0.0345349","theta":"-0.0918302","rho":"-0.010368","vanna":"-0.000550308","volga":"0.000992493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0512","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-160-C","mark_price":"0.47939631","mark_iv":"0.76877","delta":"0.06423","greeks":{"delta":"0.06423","gamma":"0.00695048","vega":"0.0295585","theta":"-0.0924359","rho":"-0.000163238","vanna":"-0.000501604","volga":"0.000972422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3274","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-160-P","mark_price":"32.82217165","mark_iv":"0.76877","delta":"-0.93731","greeks":{"delta":"-0.93731","gamma":"0.00695048","vega":"0.0295585","theta":"-0.0765548","rho":"-0.0111762","vanna":"-0.000501604","volga":"0.000972422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0487","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-162_5-C","mark_price":"0.37973076","mark_iv":"0.77191","delta":"0.05237","greeks":{"delta":"0.05237","gamma":"0.00589593","vega":"0.0251763","theta":"-0.0790128","rho":"-0.000129301","vanna":"-0.000451769","volga":"0.00093459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3419","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-162_5-P","mark_price":"35.2225061","mark_iv":"0.77191","delta":"-0.94918","greeks":{"delta":"-0.94918","gamma":"0.00589593","vega":"0.0251763","theta":"-0.0631318","rho":"-0.0119935","vanna":"-0.000451769","volga":"0.00093459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0464","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-165-C","mark_price":"0.30141809","mark_iv":"0.77566","delta":"0.04268","greeks":{"delta":"0.04268","gamma":"0.00497952","vega":"0.0213664","theta":"-0.0673502","rho":"-0.000102635","vanna":"-0.000402906","volga":"0.0008839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3541","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-165-P","mark_price":"37.64419343","mark_iv":"0.77566","delta":"-0.95887","greeks":{"delta":"-0.95887","gamma":"0.00497952","vega":"0.0213664","theta":"-0.0514692","rho":"-0.0128181","vanna":"-0.000402906","volga":"0.0008839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0442","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-167_5-C","mark_price":"0.23994195","mark_iv":"0.77997","delta":"0.03479","greeks":{"delta":"0.03479","gamma":"0.00419231","vega":"0.0180885","theta":"-0.05731","rho":"-0.0000817018","vanna":"-0.000356493","volga":"0.000824873"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3667","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-167_5-P","mark_price":"40.0827173","mark_iv":"0.77997","delta":"-0.96676","greeks":{"delta":"-0.96676","gamma":"0.00419231","vega":"0.0180885","theta":"-0.041429","rho":"-0.0136484","vanna":"-0.000356493","volga":"0.000824873"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0421","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-170-C","mark_price":"0.19167913","mark_iv":"0.78478","delta":"0.02839","greeks":{"delta":"0.02839","gamma":"0.00352238","vega":"0.0152918","theta":"-0.0487294","rho":"-0.000065268","vanna":"-0.000313462","volga":"0.000761375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3788","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-170-P","mark_price":"42.53445448","mark_iv":"0.78478","delta":"-0.97315","greeks":{"delta":"-0.97315","gamma":"0.00352238","vega":"0.0152918","theta":"-0.0328484","rho":"-0.0144833","vanna":"-0.000313462","volga":"0.000761375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0401","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-175-C","mark_price":"0.12389356","mark_iv":"0.79576","delta":"0.01903","greeks":{"delta":"0.01903","gamma":"0.00248106","vega":"0.0109217","theta":"-0.0352662","rho":"-0.0000421866","vanna":"-0.000239221","volga":"0.000632613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4013","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-175-P","mark_price":"47.4666689","mark_iv":"0.79576","delta":"-0.98251","greeks":{"delta":"-0.98251","gamma":"0.00248106","vega":"0.0109217","theta":"-0.0193852","rho":"-0.0161627","vanna":"-0.000239221","volga":"0.000632613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0366","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-180-C","mark_price":"0.08167157","mark_iv":"0.80826","delta":"0.01292","greeks":{"delta":"0.01292","gamma":"0.00175169","vega":"0.00783212","theta":"-0.0256719","rho":"-0.0000278097","vanna":"-0.000180819","volga":"0.000513782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4217","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-20NOV26-180-P","mark_price":"52.42444692","mark_iv":"0.80826","delta":"-0.98863","greeks":{"delta":"-0.98863","gamma":"0.00175169","vega":"0.00783212","theta":"-0.00979091","rho":"-0.0178509","vanna":"-0.000180819","volga":"0.000513782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0335","future_funding_rate":"0.00017384","forward_rate":"0.045407","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-100-C","mark_price":"29.38077006","mark_iv":"0.94707","delta":"0.89287","greeks":{"delta":"0.89287","gamma":"0.00673445","vega":"0.0551543","theta":"-0.148314","rho":"-0.015639","vanna":"0.000462398","volga":"0.000725243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0548","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-100-P","mark_price":"1.61827381","mark_iv":"0.94707","delta":"-0.10951","greeks":{"delta":"-0.10951","gamma":"0.00673445","vega":"0.0551543","theta":"-0.132726","rho":"-0.000861387","vanna":"0.000462398","volga":"0.000725243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0357","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-105-C","mark_price":"24.98207642","mark_iv":"0.90063","delta":"0.85475","greeks":{"delta":"0.85475","gamma":"0.00871699","vega":"0.0678904","theta":"-0.17065","rho":"-0.0132976","vanna":"0.000497017","volga":"0.000664023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0624","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-105-P","mark_price":"2.21958018","mark_iv":"0.90063","delta":"-0.14763","greeks":{"delta":"-0.14763","gamma":"0.00871699","vega":"0.0678904","theta":"-0.155062","rho":"-0.00118145","vanna":"0.000497017","volga":"0.000664023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.046","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-110-C","mark_price":"20.81142904","mark_iv":"0.85951","delta":"0.80536","greeks":{"delta":"0.80536","gamma":"0.0109866","vega":"0.0816596","theta":"-0.193154","rho":"-0.0110777","vanna":"0.000488771","volga":"0.000532048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0715","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-110-P","mark_price":"3.0489328","mark_iv":"0.85951","delta":"-0.19701","greeks":{"delta":"-0.19701","gamma":"0.0109866","vega":"0.0816596","theta":"-0.177566","rho":"-0.00162291","vanna":"0.000488771","volga":"0.000532048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0546","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-112_5-C","mark_price":"18.83291704","mark_iv":"0.84093","delta":"0.77603","greeks":{"delta":"0.77603","gamma":"0.0121814","vega":"0.0885827","theta":"-0.203775","rho":"-0.0100245","vanna":"0.000461755","volga":"0.000443024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0767","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-112_5-P","mark_price":"3.5704208","mark_iv":"0.84093","delta":"-0.22634","greeks":{"delta":"-0.22634","gamma":"0.0121814","vega":"0.0885827","theta":"-0.188187","rho":"-0.00190049","vanna":"0.000461755","volga":"0.000443024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0582","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-115-C","mark_price":"16.93774974","mark_iv":"0.82365","delta":"0.74354","greeks":{"delta":"0.74354","gamma":"0.0133762","vega":"0.0952732","theta":"-0.213513","rho":"-0.00901575","vanna":"0.000416374","volga":"0.000344342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0823","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-115-P","mark_price":"4.1752535","mark_iv":"0.82365","delta":"-0.25884","greeks":{"delta":"-0.25884","gamma":"0.0133762","vega":"0.0952732","theta":"-0.197925","rho":"-0.00222244","vanna":"0.000416374","volga":"0.000344342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0613","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-117_5-C","mark_price":"15.1350336","mark_iv":"0.80767","delta":"0.70795","greeks":{"delta":"0.70795","gamma":"0.0145326","vega":"0.101501","theta":"-0.221987","rho":"-0.00805619","vanna":"0.000351195","volga":"0.000242857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0889","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-117_5-P","mark_price":"4.87253736","mark_iv":"0.80767","delta":"-0.29442","greeks":{"delta":"-0.29442","gamma":"0.0145326","vega":"0.101501","theta":"-0.206399","rho":"-0.00259359","vanna":"0.000351195","volga":"0.000242857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0637","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-120-C","mark_price":"13.4334329","mark_iv":"0.79297","delta":"0.66947","greeks":{"delta":"0.66947","gamma":"0.0156069","vega":"0.107021","theta":"-0.228814","rho":"-0.00715045","vanna":"0.000265921","volga":"0.000147132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0955","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-120-P","mark_price":"5.67093666","mark_iv":"0.79297","delta":"-0.3329","greeks":{"delta":"-0.3329","gamma":"0.0156069","vega":"0.107021","theta":"-0.213226","rho":"-0.00301857","vanna":"0.000265921","volga":"0.000147132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0657","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-122_5-C","mark_price":"11.84074213","mark_iv":"0.77954","delta":"0.62844","greeks":{"delta":"0.62844","gamma":"0.0165534","vega":"0.111589","theta":"-0.23364","rho":"-0.00630268","vanna":"0.000161661","volga":"0.0000667194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1022","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-122_5-P","mark_price":"6.57824589","mark_iv":"0.77954","delta":"-0.37393","greeks":{"delta":"-0.37393","gamma":"0.0165534","vega":"0.111589","theta":"-0.218052","rho":"-0.00350152","vanna":"0.000161661","volga":"0.0000667194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.067","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-125-C","mark_price":"10.36344677","mark_iv":"0.76736","delta":"0.58533","greeks":{"delta":"0.58533","gamma":"0.0173275","vega":"0.114981","theta":"-0.236171","rho":"-0.00551633","vanna":"0.0000410877","volga":"0.0000111021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1097","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-125-P","mark_price":"7.60095053","mark_iv":"0.76736","delta":"-0.41704","greeks":{"delta":"-0.41704","gamma":"0.0173275","vega":"0.114981","theta":"-0.220583","rho":"-0.00404589","vanna":"0.0000410877","volga":"0.0000111021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0678","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-127_5-C","mark_price":"9.00631522","mark_iv":"0.7564","delta":"0.54073","greeks":{"delta":"0.54073","gamma":"0.01789","vega":"0.117019","theta":"-0.236202","rho":"-0.00479395","vanna":"-0.0000916028","volga":"-0.0000115638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1178","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-127_5-P","mark_price":"8.74381898","mark_iv":"0.7564","delta":"-0.46165","greeks":{"delta":"-0.46165","gamma":"0.01789","vega":"0.117019","theta":"-0.220613","rho":"-0.00465423","vanna":"-0.0000916028","volga":"-0.0000115638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0681","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-130-C","mark_price":"7.77206815","mark_iv":"0.74664","delta":"0.49533","greeks":{"delta":"0.49533","gamma":"0.018211","vega":"0.117582","theta":"-0.233638","rho":"-0.00413697","vanna":"-0.00023094","volga":"0.00000431392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1263","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-130-P","mark_price":"10.00957191","mark_iv":"0.74664","delta":"-0.50705","greeks":{"delta":"-0.50705","gamma":"0.018211","vega":"0.117582","theta":"-0.21805","rho":"-0.00532797","vanna":"-0.00023094","volga":"0.00000431392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0679","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-132_5-C","mark_price":"6.66116707","mark_iv":"0.73806","delta":"0.44987","greeks":{"delta":"0.44987","gamma":"0.0182729","vega":"0.116625","theta":"-0.228515","rho":"-0.00354566","vanna":"-0.000370634","volga":"0.0000607912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1352","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-132_5-P","mark_price":"11.39867082","mark_iv":"0.73806","delta":"-0.5525","greeks":{"delta":"-0.5525","gamma":"0.0182729","vega":"0.116625","theta":"-0.212927","rho":"-0.00606737","vanna":"-0.000370634","volga":"0.0000607912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0673","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-135-C","mark_price":"5.67175189","mark_iv":"0.73061","delta":"0.40511","greeks":{"delta":"0.40511","gamma":"0.0180729","vega":"0.114184","theta":"-0.220994","rho":"-0.003019","vanna":"-0.000504168","volga":"0.000155907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1445","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-135-P","mark_price":"12.90925565","mark_iv":"0.73061","delta":"-0.59726","greeks":{"delta":"-0.59726","gamma":"0.0180729","vega":"0.114184","theta":"-0.205405","rho":"-0.00687144","vanna":"-0.000504168","volga":"0.000155907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0663","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-137_5-C","mark_price":"4.79973851","mark_iv":"0.72426","delta":"0.36177","greeks":{"delta":"0.36177","gamma":"0.0176227","vega":"0.110373","theta":"-0.211352","rho":"-0.00255484","vanna":"-0.000625451","volga":"0.000283821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1541","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-137_5-P","mark_price":"14.53724227","mark_iv":"0.72426","delta":"-0.6406","greeks":{"delta":"-0.6406","gamma":"0.0176227","vega":"0.110373","theta":"-0.195764","rho":"-0.00773799","vanna":"-0.000625451","volga":"0.000283821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0649","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-140-C","mark_price":"4.03906621","mark_iv":"0.71898","delta":"0.32048","greeks":{"delta":"0.32048","gamma":"0.0169479","vega":"0.105373","theta":"-0.199958","rho":"-0.00214994","vanna":"-0.00072941","volga":"0.00043555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1639","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-140-P","mark_price":"16.27656997","mark_iv":"0.71898","delta":"-0.68189","greeks":{"delta":"-0.68189","gamma":"0.0169479","vega":"0.105373","theta":"-0.18437","rho":"-0.00866381","vanna":"-0.00072941","volga":"0.00043555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0632","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-142_5-C","mark_price":"3.3820651","mark_iv":"0.71473","delta":"0.28176","greeks":{"delta":"0.28176","gamma":"0.0160844","vega":"0.0994127","theta":"-0.18724","rho":"-0.00180023","vanna":"-0.000812423","volga":"0.000600173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1739","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-142_5-P","mark_price":"18.11956886","mark_iv":"0.71473","delta":"-0.72061","greeks":{"delta":"-0.72061","gamma":"0.0160844","vega":"0.0994127","theta":"-0.171652","rho":"-0.00964482","vanna":"-0.000812423","volga":"0.000600173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0614","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-145-C","mark_price":"2.81989993","mark_iv":"0.71146","delta":"0.24601","greeks":{"delta":"0.24601","gamma":"0.0150753","vega":"0.09275","theta":"-0.173649","rho":"-0.001501","vanna":"-0.00087255","volga":"0.00076623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1841","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-145-P","mark_price":"20.05740369","mark_iv":"0.71146","delta":"-0.75637","greeks":{"delta":"-0.75637","gamma":"0.0150753","vega":"0.09275","theta":"-0.158061","rho":"-0.0106763","vanna":"-0.00087255","volga":"0.00076623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0594","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-147_5-C","mark_price":"2.34304106","mark_iv":"0.70913","delta":"0.21345","greeks":{"delta":"0.21345","gamma":"0.0139666","vega":"0.0856472","theta":"-0.159624","rho":"-0.00124717","vanna":"-0.000909528","volga":"0.000923077"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1942","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-147_5-P","mark_price":"22.08054481","mark_iv":"0.70913","delta":"-0.78892","greeks":{"delta":"-0.78892","gamma":"0.0139666","vega":"0.0856472","theta":"-0.144036","rho":"-0.0117532","vanna":"-0.000909528","volga":"0.000923077"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0572","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-150-C","mark_price":"1.94171603","mark_iv":"0.7077","delta":"0.1842","greeks":{"delta":"0.1842","gamma":"0.012803","vega":"0.0783529","theta":"-0.145568","rho":"-0.00103355","vanna":"-0.000924571","volga":"0.00106194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2044","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-150-P","mark_price":"24.17921979","mark_iv":"0.7077","delta":"-0.81818","greeks":{"delta":"-0.81818","gamma":"0.012803","vega":"0.0783529","theta":"-0.12998","rho":"-0.0128703","vanna":"-0.000924571","volga":"0.00106194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-155-C","mark_price":"1.32765627","mark_iv":"0.70732","delta":"0.13542","greeks":{"delta":"0.13542","gamma":"0.0104681","vega":"0.0640298","theta":"-0.118661","rho":"-0.000706695","vanna":"-0.000899002","volga":"0.00126346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2243","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-155-P","mark_price":"28.56516003","mark_iv":"0.70732","delta":"-0.86696","greeks":{"delta":"-0.86696","gamma":"0.0104681","vega":"0.0640298","theta":"-0.103073","rho":"-0.0152049","vanna":"-0.000899002","volga":"0.00126346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0506","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-160-C","mark_price":"0.90765054","mark_iv":"0.70996","delta":"0.09845","greeks":{"delta":"0.09845","gamma":"0.00831612","vega":"0.0510562","theta":"-0.0948165","rho":"-0.000483131","vanna":"-0.000821236","volga":"0.00135214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2442","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-27NOV26-160-P","mark_price":"33.1451543","mark_iv":"0.70996","delta":"-0.90392","greeks":{"delta":"-0.90392","gamma":"0.00831612","vega":"0.0510562","theta":"-0.0792283","rho":"-0.0176428","vanna":"-0.000821236","volga":"0.00135214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0463","future_funding_rate":"0.00017384","forward_rate":"0.044533","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-110-C","mark_price":"17.5419463","mark_iv":"1.05579","delta":"0.98328","greeks":{"delta":"0.98328","gamma":"0.00466103","vega":"0.00358523","theta":"-0.131109","rho":"-0.000786661","vanna":"0.0000546483","volga":"0.000147801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0956","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-110-P","mark_price":"0.05617196","mark_iv":"1.05579","delta":"-0.01693","greeks":{"delta":"-0.01693","gamma":"0.00466103","vega":"0.00358523","theta":"-0.115361","rho":"-0.00000251901","vanna":"0.0000546483","volga":"0.000147801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6348","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-115-C","mark_price":"12.68019614","mark_iv":"0.97639","delta":"0.94639","greeks":{"delta":"0.94639","gamma":"0.0131195","vega":"0.00933258","theta":"-0.293253","rho":"-0.000568638","vanna":"0.000115762","volga":"0.000237419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.132","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-115-P","mark_price":"0.1944218","mark_iv":"0.97639","delta":"-0.05381","greeks":{"delta":"-0.05381","gamma":"0.0131195","vega":"0.00933258","theta":"-0.277505","rho":"-0.00000871876","vanna":"0.000115762","volga":"0.000237419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4671","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-117_5-C","mark_price":"10.34182256","mark_iv":"0.94159","delta":"0.90762","greeks":{"delta":"0.90762","gamma":"0.0206354","vega":"0.0141557","theta":"-0.421445","rho":"-0.000463775","vanna":"0.00014886","volga":"0.000251423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1598","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-117_5-P","mark_price":"0.35604822","mark_iv":"0.94159","delta":"-0.09259","greeks":{"delta":"-0.09259","gamma":"0.0206354","vega":"0.0141557","theta":"-0.405697","rho":"-0.0000159668","vanna":"0.00014886","volga":"0.000251423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3683","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-120-C","mark_price":"8.12242916","mark_iv":"0.91023","delta":"0.84707","greeks":{"delta":"0.84707","gamma":"0.0304273","vega":"0.0201777","theta":"-0.574369","rho":"-0.000364247","vanna":"0.000167359","volga":"0.000218273"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1967","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-120-P","mark_price":"0.63665481","mark_iv":"0.91023","delta":"-0.15313","greeks":{"delta":"-0.15313","gamma":"0.0304273","vega":"0.0201777","theta":"-0.558621","rho":"-0.0000285505","vanna":"0.000167359","volga":"0.000218273"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.265","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-122_5-C","mark_price":"6.0859524","mark_iv":"0.88247","delta":"0.75963","greeks":{"delta":"0.75963","gamma":"0.0413292","vega":"0.0265715","theta":"-0.728244","rho":"-0.000272922","vanna":"0.000152494","volga":"0.000136955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2458","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-122_5-P","mark_price":"1.10017805","mark_iv":"0.88247","delta":"-0.24057","greeks":{"delta":"-0.24057","gamma":"0.0413292","vega":"0.0265715","theta":"-0.712496","rho":"-0.000049337","vanna":"0.000152494","volga":"0.000136955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1632","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-125-C","mark_price":"4.30606179","mark_iv":"0.85851","delta":"0.64491","greeks":{"delta":"0.64491","gamma":"0.0508271","vega":"0.0317905","theta":"-0.843855","rho":"-0.000193103","vanna":"0.0000911544","volga":"0.000043134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3058","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-125-P","mark_price":"1.82028744","mark_iv":"0.85851","delta":"-0.3553","greeks":{"delta":"-0.3553","gamma":"0.0508271","vega":"0.0317905","theta":"-0.828107","rho":"-0.00008163","vanna":"0.0000911544","volga":"0.000043134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0703","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-127_5-C","mark_price":"2.84892579","mark_iv":"0.83863","delta":"0.51051","greeks":{"delta":"0.51051","gamma":"0.0557252","vega":"0.034047","theta":"-0.880237","rho":"-0.000127759","vanna":"-0.00000957681","volga":"-0.000000318507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3802","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-127_5-P","mark_price":"2.86315144","mark_iv":"0.83863","delta":"-0.48969","greeks":{"delta":"-0.48969","gamma":"0.0557252","vega":"0.034047","theta":"-0.864489","rho":"-0.000128397","vanna":"-0.00000957681","volga":"-0.000000318507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0069","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-130-C","mark_price":"1.75014724","mark_iv":"0.82335","delta":"0.37205","greeks":{"delta":"0.37205","gamma":"0.0538288","vega":"0.0322893","theta":"-0.817965","rho":"-0.0000784846","vanna":"-0.000117463","volga":"0.0000489034"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4621","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-130-P","mark_price":"4.26437289","mark_iv":"0.82335","delta":"-0.62816","greeks":{"delta":"-0.62816","gamma":"0.0538288","vega":"0.0322893","theta":"-0.802217","rho":"-0.000191234","vanna":"-0.000117463","volga":"0.0000489034"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0638","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-132_5-C","mark_price":"0.99482256","mark_iv":"0.8125","delta":"0.24773","greeks":{"delta":"0.24773","gamma":"0.0456037","vega":"0.0269948","theta":"-0.673892","rho":"-0.0000446124","vanna":"-0.000191909","volga":"0.000166778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5496","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-132_5-P","mark_price":"6.00904821","mark_iv":"0.8125","delta":"-0.75248","greeks":{"delta":"-0.75248","gamma":"0.0456037","vega":"0.0269948","theta":"-0.658144","rho":"-0.000269473","vanna":"-0.000191909","volga":"0.000166778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0996","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-135-C","mark_price":"0.52326445","mark_iv":"0.80545","delta":"0.15041","greeks":{"delta":"0.15041","gamma":"0.0339784","vega":"0.0199388","theta":"-0.492941","rho":"-0.0000234656","vanna":"-0.000211453","volga":"0.0002789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6368","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-135-P","mark_price":"8.0374901","mark_iv":"0.80545","delta":"-0.84979","greeks":{"delta":"-0.84979","gamma":"0.0339784","vega":"0.0199388","theta":"-0.477193","rho":"-0.000360438","vanna":"-0.000211453","volga":"0.0002789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1186","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-137_5-C","mark_price":"0.25596344","mark_iv":"0.80189","delta":"0.0836","greeks":{"delta":"0.0836","gamma":"0.022455","vega":"0.0131185","theta":"-0.322656","rho":"-0.0000114786","vanna":"-0.000184188","volga":"0.000324294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7151","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-137_5-P","mark_price":"10.27018909","mark_iv":"0.80189","delta":"-0.9166","greeks":{"delta":"-0.9166","gamma":"0.022455","vega":"0.0131185","theta":"-0.306908","rho":"-0.000460562","vanna":"-0.000184188","volga":"0.000324294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1218","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-140-C","mark_price":"0.11755582","mark_iv":"0.80156","delta":"0.04294","greeks":{"delta":"0.04294","gamma":"0.0133416","vega":"0.00779114","theta":"-0.191444","rho":"-0.00000527174","vanna":"-0.000135076","volga":"0.000295719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7835","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-140-P","mark_price":"12.63178147","mark_iv":"0.80156","delta":"-0.95726","greeks":{"delta":"-0.95726","gamma":"0.0133416","vega":"0.00779114","theta":"-0.175696","rho":"-0.000566467","vanna":"-0.000135076","volga":"0.000295719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1178","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-142_5-C","mark_price":"0.05134924","mark_iv":"0.80422","delta":"0.02066","greeks":{"delta":"0.02066","gamma":"0.00725036","vega":"0.00424809","theta":"-0.104686","rho":"-0.00000230273","vanna":"-0.0000867906","volga":"0.000225716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8393","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-142_5-P","mark_price":"15.06557489","mark_iv":"0.80422","delta":"-0.97954","greeks":{"delta":"-0.97954","gamma":"0.00725036","vega":"0.00424809","theta":"-0.0889379","rho":"-0.000675609","vanna":"-0.0000867906","volga":"0.000225716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1103","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-145-C","mark_price":"0.02165407","mark_iv":"0.80962","delta":"0.00946","greeks":{"delta":"0.00946","gamma":"0.00367394","vega":"0.00216706","theta":"-0.0537434","rho":"-0.000000971067","vanna":"-0.0000504297","volga":"0.000150874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8827","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-145-P","mark_price":"17.53587971","mark_iv":"0.80962","delta":"-0.99074","greeks":{"delta":"-0.99074","gamma":"0.00367394","vega":"0.00216706","theta":"-0.0379952","rho":"-0.000786389","vanna":"-0.0000504297","volga":"0.000150874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0999","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-147_5-C","mark_price":"0.00895358","mark_iv":"0.8175","delta":"0.00419","greeks":{"delta":"0.00419","gamma":"0.00177037","vega":"0.00105441","theta":"-0.0263968","rho":"-0.00000040152","vanna":"-0.0000272316","volga":"0.0000915051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9152","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-147_5-P","mark_price":"20.02317923","mark_iv":"0.8175","delta":"-0.99601","greeks":{"delta":"-0.99601","gamma":"0.00177037","vega":"0.00105441","theta":"-0.0106487","rho":"-0.000897931","vanna":"-0.0000272316","volga":"0.0000915051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0904","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-150-C","mark_price":"0.00368414","mark_iv":"0.82761","delta":"0.00183","greeks":{"delta":"0.00183","gamma":"0.000826565","vega":"0.000498379","theta":"-0.0126282","rho":"-0.000000165214","vanna":"-0.0000139947","volga":"0.000051849"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.939","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-150-P","mark_price":"22.51790979","mark_iv":"0.82761","delta":"-0.99838","greeks":{"delta":"-0.99838","gamma":"0.000826565","vega":"0.000498379","theta":"0.00311991","rho":"-0.00100981","vanna":"-0.0000139947","volga":"0.000051849"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0816","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-152_5-C","mark_price":"0.00152851","mark_iv":"0.8397","delta":"0.00079","greeks":{"delta":"0.00079","gamma":"0.000380224","vega":"0.000232606","theta":"-0.0059789","rho":"-0.0000000685455","vanna":"-0.00000698555","volga":"0.0000281182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.956","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-152_5-P","mark_price":"25.01575416","mark_iv":"0.8397","delta":"-0.99941","greeks":{"delta":"-0.99941","gamma":"0.000380224","vega":"0.000232606","theta":"0.00976923","rho":"-0.00112182","vanna":"-0.00000698555","volga":"0.0000281182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.074","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-155-C","mark_price":"0.001","mark_iv":"0.85353","delta":"0.00035","greeks":{"delta":"0.00035","gamma":"0.000174789","vega":"0.000108691","theta":"-0.00283937","rho":"-0.000000028991","vanna":"-0.00000344434","volga":"0.0000148843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9504","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-9NOV26-155-P","mark_price":"27.51487213","mark_iv":"0.85353","delta":"-0.99985","greeks":{"delta":"-0.99985","gamma":"0.000174789","vega":"0.000108691","theta":"0.0129088","rho":"-0.00123389","vanna":"-0.00000344434","volga":"0.0000148843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"127.46","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0673","future_funding_rate":"0.00017384","forward_rate":"0.045088","risk_free_rate":"0"},{"symbol":"MSTR-USD-PERP","mark_price":"128.04525923","delta":"1.00459","greeks":{"delta":"1.00459","gamma":"0","vega":"0"},"last_traded_price":"139.97","bid":"128.12","bid_size":"84.9","ask":"128.22","ask_size":"84.9","volume_24h":"0","total_volume":"918119.65","created_at":1794116578154,"underlying_price":"127.46","open_interest":"4.4","funding_rate":"0.000173844009","price_change_rate_24h":"-0.0093","external_fair_price":"127.93007534","risk_free_rate":"0","open_interest_long":"2.2","open_interest_short":"2.2","funding_interval_minutes":480},{"symbol":"MU-USD-10NOV26-550-C","mark_price":"141.56929407","mark_iv":"1.17931","delta":"0.99259","greeks":{"delta":"0.99259","gamma":"0.000315932","vega":"0.011845","theta":"-0.347806","rho":"-0.00941918","vanna":"0.000033861","volga":"0.000567976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-550-P","mark_price":"0.17198722","mark_iv":"1.17931","delta":"-0.00762","greeks":{"delta":"-0.00762","gamma":"0.000315932","vega":"0.011845","theta":"-0.287142","rho":"-0.000011443","vanna":"0.000033861","volga":"0.000567976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6977","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-560-C","mark_price":"131.64341116","mark_iv":"1.14815","delta":"0.98941","greeks":{"delta":"0.98941","gamma":"0.00044023","vega":"0.0160692","theta":"-0.439872","rho":"-0.00875877","vanna":"0.0000446202","volga":"0.000708619"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0136","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-560-P","mark_price":"0.24610431","mark_iv":"1.14815","delta":"-0.0108","greeks":{"delta":"-0.0108","gamma":"0.00044023","vega":"0.0160692","theta":"-0.379208","rho":"-0.0000163743","vanna":"0.0000446202","volga":"0.000708619"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6686","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-570-C","mark_price":"121.75116763","mark_iv":"1.11851","delta":"0.9849","greeks":{"delta":"0.9849","gamma":"0.000611381","vega":"0.0217404","theta":"-0.560392","rho":"-0.0081006","vanna":"0.0000582235","volga":"0.000870094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0157","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-570-P","mark_price":"0.35386078","mark_iv":"1.11851","delta":"-0.01532","greeks":{"delta":"-0.01532","gamma":"0.000611381","vega":"0.0217404","theta":"-0.499728","rho":"-0.0000235438","vanna":"0.0000582235","volga":"0.000870094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6367","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-580-C","mark_price":"111.90768534","mark_iv":"1.09038","delta":"0.97851","greeks":{"delta":"0.97851","gamma":"0.000844113","vega":"0.0292613","theta":"-0.716256","rho":"-0.00744567","vanna":"0.0000749599","volga":"0.00104658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0184","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-580-P","mark_price":"0.51037848","mark_iv":"1.09038","delta":"-0.02171","greeks":{"delta":"-0.02171","gamma":"0.000844113","vega":"0.0292613","theta":"-0.655592","rho":"-0.0000339576","vanna":"0.0000749599","volga":"0.00104658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6021","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-590-C","mark_price":"102.13429443","mark_iv":"1.06375","delta":"0.96954","greeks":{"delta":"0.96954","gamma":"0.00115541","vega":"0.0390743","theta":"-0.914592","rho":"-0.00679541","vanna":"0.0000948201","volga":"0.00122643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0218","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-590-P","mark_price":"0.73698758","mark_iv":"1.06375","delta":"-0.03067","greeks":{"delta":"-0.03067","gamma":"0.00115541","vega":"0.0390743","theta":"-0.853928","rho":"-0.0000490348","vanna":"0.0000948201","volga":"0.00122643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5646","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-595-C","mark_price":"97.28272701","mark_iv":"1.051","delta":"0.96383","greeks":{"delta":"0.96383","gamma":"0.00134613","vega":"0.0449785","theta":"-1.03175","rho":"-0.00647262","vanna":"0.000105783","volga":"0.00131208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0239","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-595-P","mark_price":"0.88542015","mark_iv":"1.051","delta":"-0.03639","greeks":{"delta":"-0.03639","gamma":"0.00134613","vega":"0.0449785","theta":"-0.971083","rho":"-0.0000589106","vanna":"0.000105783","volga":"0.00131208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5449","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-600-C","mark_price":"92.46050623","mark_iv":"1.03862","delta":"0.95712","greeks":{"delta":"0.95712","gamma":"0.00156314","vega":"0.0516143","theta":"-1.16178","rho":"-0.00615177","vanna":"0.000117272","volga":"0.00139102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0263","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-600-P","mark_price":"1.06319938","mark_iv":"1.03862","delta":"-0.04309","greeks":{"delta":"-0.04309","gamma":"0.00156314","vega":"0.0516143","theta":"-1.10111","rho":"-0.000070739","vanna":"0.000117272","volga":"0.00139102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5246","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-605-C","mark_price":"87.67295601","mark_iv":"1.02661","delta":"0.94928","greeks":{"delta":"0.94928","gamma":"0.00180837","vega":"0.0590215","theta":"-1.3051","rho":"-0.00583324","vanna":"0.000129097","volga":"0.00145988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-605-P","mark_price":"1.27564915","mark_iv":"1.02661","delta":"-0.05094","greeks":{"delta":"-0.05094","gamma":"0.00180837","vega":"0.0590215","theta":"-1.24444","rho":"-0.0000848741","vanna":"0.000129097","volga":"0.00145988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5037","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-610-C","mark_price":"82.9261809","mark_iv":"1.01498","delta":"0.94015","greeks":{"delta":"0.94015","gamma":"0.00208341","vega":"0.0672273","theta":"-1.46188","rho":"-0.00551742","vanna":"0.000141002","volga":"0.00151497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0321","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-610-P","mark_price":"1.52887404","mark_iv":"1.01498","delta":"-0.06007","greeks":{"delta":"-0.06007","gamma":"0.00208341","vega":"0.0672273","theta":"-1.40122","rho":"-0.000101722","vanna":"0.000141002","volga":"0.00151497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4823","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-615-C","mark_price":"78.22712202","mark_iv":"1.0037","delta":"0.92957","greeks":{"delta":"0.92957","gamma":"0.00238931","vega":"0.0762416","theta":"-1.63192","rho":"-0.00520477","vanna":"0.000152666","volga":"0.0015525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0356","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-615-P","mark_price":"1.82981517","mark_iv":"1.0037","delta":"-0.07064","greeks":{"delta":"-0.07064","gamma":"0.00238931","vega":"0.0762416","theta":"-1.57126","rho":"-0.000121745","vanna":"0.000152666","volga":"0.0015525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4604","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-620-C","mark_price":"73.58359943","mark_iv":"0.9928","delta":"0.91739","greeks":{"delta":"0.91739","gamma":"0.0027264","vega":"0.0860527","theta":"-1.81461","rho":"-0.00489582","vanna":"0.000163692","volga":"0.00156877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0395","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-620-P","mark_price":"2.18629257","mark_iv":"0.9928","delta":"-0.08283","greeks":{"delta":"-0.08283","gamma":"0.0027264","vega":"0.0860527","theta":"-1.75395","rho":"-0.000145463","vanna":"0.000163692","volga":"0.00156877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4381","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-625-C","mark_price":"69.00433481","mark_iv":"0.98226","delta":"0.90342","greeks":{"delta":"0.90342","gamma":"0.0030941","vega":"0.0966215","theta":"-2.00883","rho":"-0.00459114","vanna":"0.000173619","volga":"0.00156041"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.044","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-625-P","mark_price":"2.60702795","mark_iv":"0.98226","delta":"-0.09679","greeks":{"delta":"-0.09679","gamma":"0.0030941","vega":"0.0966215","theta":"-1.94816","rho":"-0.000173456","vanna":"0.000173619","volga":"0.00156041"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4156","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-630-C","mark_price":"64.49894833","mark_iv":"0.97208","delta":"0.88752","greeks":{"delta":"0.88752","gamma":"0.00349073","vega":"0.107878","theta":"-2.21289","rho":"-0.00429138","vanna":"0.000181927","volga":"0.00152477"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0491","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-630-P","mark_price":"3.10164148","mark_iv":"0.97208","delta":"-0.11269","greeks":{"delta":"-0.11269","gamma":"0.00349073","vega":"0.107878","theta":"-2.15223","rho":"-0.000206365","vanna":"0.000181927","volga":"0.00152477"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3928","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-635-C","mark_price":"60.07792294","mark_iv":"0.96226","delta":"0.86954","greeks":{"delta":"0.86954","gamma":"0.0039133","vega":"0.119715","theta":"-2.42452","rho":"-0.00399723","vanna":"0.000188049","volga":"0.0014602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0548","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-635-P","mark_price":"3.68061608","mark_iv":"0.96226","delta":"-0.13068","greeks":{"delta":"-0.13068","gamma":"0.0039133","vega":"0.119715","theta":"-2.36385","rho":"-0.000244886","vanna":"0.000188049","volga":"0.0014602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3699","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-640-C","mark_price":"55.75252988","mark_iv":"0.9528","delta":"0.84933","greeks":{"delta":"0.84933","gamma":"0.00435736","vega":"0.13199","theta":"-2.64076","rho":"-0.00370944","vanna":"0.000191398","volga":"0.00136642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0612","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-640-P","mark_price":"4.35522302","mark_iv":"0.9528","delta":"-0.15088","greeks":{"delta":"-0.15088","gamma":"0.00435736","vega":"0.13199","theta":"-2.5801","rho":"-0.000289771","vanna":"0.000191398","volga":"0.00136642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3469","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-645-C","mark_price":"51.53471004","mark_iv":"0.9437","delta":"0.8268","greeks":{"delta":"0.8268","gamma":"0.00481695","vega":"0.144517","theta":"-2.85806","rho":"-0.00342881","vanna":"0.000191395","volga":"0.00124483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0684","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-645-P","mark_price":"5.13740318","mark_iv":"0.9437","delta":"-0.17341","greeks":{"delta":"-0.17341","gamma":"0.00481695","vega":"0.144517","theta":"-2.7974","rho":"-0.000341812","vanna":"0.000191395","volga":"0.00124483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3241","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-650-C","mark_price":"47.43690754","mark_iv":"0.93495","delta":"0.80188","greeks":{"delta":"0.80188","gamma":"0.0052845","vega":"0.157074","theta":"-3.07225","rho":"-0.00315617","vanna":"0.000187501","volga":"0.00109875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0765","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-650-P","mark_price":"6.03960068","mark_iv":"0.93495","delta":"-0.19833","greeks":{"delta":"-0.19833","gamma":"0.0052845","vega":"0.157074","theta":"-3.01158","rho":"-0.000401839","vanna":"0.000187501","volga":"0.00109875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3014","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-655-C","mark_price":"43.47185396","mark_iv":"0.92655","delta":"0.77454","greeks":{"delta":"0.77454","gamma":"0.00575096","vega":"0.169404","theta":"-3.27866","rho":"-0.00289236","vanna":"0.000179265","volga":"0.000933512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0854","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-655-P","mark_price":"7.0745471","mark_iv":"0.92655","delta":"-0.22567","greeks":{"delta":"-0.22567","gamma":"0.00575096","vega":"0.169404","theta":"-3.21799","rho":"-0.000470698","vanna":"0.000179265","volga":"0.000933512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2789","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-660-C","mark_price":"39.65230513","mark_iv":"0.91851","delta":"0.74482","greeks":{"delta":"0.74482","gamma":"0.00620596","vega":"0.181221","theta":"-3.47226","rho":"-0.00263823","vanna":"0.000166359","volga":"0.000756413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0953","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-660-P","mark_price":"8.25499827","mark_iv":"0.91851","delta":"-0.2554","greeks":{"delta":"-0.2554","gamma":"0.00620596","vega":"0.181221","theta":"-3.41159","rho":"-0.000549239","vanna":"0.000166359","volga":"0.000756413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.257","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-665-C","mark_price":"35.99073596","mark_iv":"0.91082","delta":"0.71279","greeks":{"delta":"0.71279","gamma":"0.00663812","vega":"0.192217","theta":"-3.64782","rho":"-0.00239461","vanna":"0.000148625","volga":"0.000576474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1063","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-665-P","mark_price":"9.5934291","mark_iv":"0.91082","delta":"-0.28742","greeks":{"delta":"-0.28742","gamma":"0.00663812","vega":"0.192217","theta":"-3.58716","rho":"-0.00063829","vanna":"0.000148625","volga":"0.000576474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2355","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-670-C","mark_price":"32.4990023","mark_iv":"0.90347","delta":"0.67862","greeks":{"delta":"0.67862","gamma":"0.00703549","vega":"0.20208","theta":"-3.80015","rho":"-0.00216229","vanna":"0.000126108","volga":"0.000403982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1182","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-670-P","mark_price":"11.10169544","mark_iv":"0.90347","delta":"-0.3216","greeks":{"delta":"-0.3216","gamma":"0.00703549","vega":"0.20208","theta":"-3.73949","rho":"-0.000738641","vanna":"0.000126108","volga":"0.000403982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2147","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-675-C","mark_price":"29.18798365","mark_iv":"0.89647","delta":"0.64251","greeks":{"delta":"0.64251","gamma":"0.00738602","vega":"0.210505","theta":"-3.92435","rho":"-0.001942","vanna":"0.0000990804","volga":"0.000249848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1313","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-675-P","mark_price":"12.79067681","mark_iv":"0.89647","delta":"-0.35771","greeks":{"delta":"-0.35771","gamma":"0.00738602","vega":"0.210505","theta":"-3.86368","rho":"-0.000851016","vanna":"0.0000990804","volga":"0.000249848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1946","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-680-C","mark_price":"26.06722333","mark_iv":"0.88982","delta":"0.60474","greeks":{"delta":"0.60474","gamma":"0.0076782","vega":"0.217208","theta":"-4.01602","rho":"-0.00173436","vanna":"0.0000680557","volga":"0.000124807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1456","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-680-P","mark_price":"14.66991649","mark_iv":"0.88982","delta":"-0.39547","greeks":{"delta":"-0.39547","gamma":"0.0076782","vega":"0.217208","theta":"-3.95536","rho":"-0.000976049","vanna":"0.0000680557","volga":"0.000124807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1753","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-685-C","mark_price":"23.14458547","mark_iv":"0.88351","delta":"0.56566","greeks":{"delta":"0.56566","gamma":"0.00790171","vega":"0.221945","theta":"-4.0716","rho":"-0.0015399","vanna":"0.0000337814","volga":"0.0000385351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1609","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-685-P","mark_price":"16.74727862","mark_iv":"0.88351","delta":"-0.43456","greeks":{"delta":"-0.43456","gamma":"0.00790171","vega":"0.221945","theta":"-4.01094","rho":"-0.00111426","vanna":"0.0000337814","volga":"0.0000385351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1569","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-690-C","mark_price":"20.42594958","mark_iv":"0.87754","delta":"0.52565","greeks":{"delta":"0.52565","gamma":"0.00804801","vega":"0.224527","theta":"-4.08854","rho":"-0.00135902","vanna":"-0.00000278603","volga":"-0.00000123355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1775","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-690-P","mark_price":"19.0286427","mark_iv":"0.87754","delta":"-0.47457","greeks":{"delta":"-0.47457","gamma":"0.00804801","vega":"0.224527","theta":"-4.02787","rho":"-0.00126605","vanna":"-0.00000278603","volga":"-0.00000123355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1395","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-695-C","mark_price":"17.91496262","mark_iv":"0.87191","delta":"0.48514","greeks":{"delta":"0.48514","gamma":"0.00811091","vega":"0.22483","theta":"-4.06548","rho":"-0.00119196","vanna":"-0.0000405252","volga":"0.0000105095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1952","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-695-P","mark_price":"21.51765577","mark_iv":"0.87191","delta":"-0.51507","greeks":{"delta":"-0.51507","gamma":"0.00811091","vega":"0.22483","theta":"-4.00482","rho":"-0.00143166","vanna":"-0.0000405252","volga":"0.0000105095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1232","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-700-C","mark_price":"15.61286679","mark_iv":"0.86661","delta":"0.44459","greeks":{"delta":"0.44459","gamma":"0.00808703","vega":"0.222807","theta":"-4.00242","rho":"-0.00103879","vanna":"-0.0000782097","volga":"0.0000754651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2141","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-700-P","mark_price":"24.21555995","mark_iv":"0.86661","delta":"-0.55563","greeks":{"delta":"-0.55563","gamma":"0.00808703","vega":"0.222807","theta":"-3.94176","rho":"-0.00161116","vanna":"-0.0000782097","volga":"0.0000754651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1079","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-705-C","mark_price":"13.51841594","mark_iv":"0.86165","delta":"0.40445","greeks":{"delta":"0.40445","gamma":"0.00797607","vega":"0.218492","theta":"-3.90069","rho":"-0.000899435","vanna":"-0.00011458","volga":"0.000191725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.234","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-705-P","mark_price":"27.12110908","mark_iv":"0.86165","delta":"-0.59576","greeks":{"delta":"-0.59576","gamma":"0.00797607","vega":"0.218492","theta":"-3.84002","rho":"-0.00180448","vanna":"-0.00011458","volga":"0.000191725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0938","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-710-C","mark_price":"11.62788899","mark_iv":"0.85703","delta":"0.36518","greeks":{"delta":"0.36518","gamma":"0.00778088","vega":"0.212","theta":"-3.76294","rho":"-0.000773651","vanna":"-0.000148422","volga":"0.0003538"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2549","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-710-P","mark_price":"30.23058214","mark_iv":"0.85703","delta":"-0.63503","greeks":{"delta":"-0.63503","gamma":"0.00778088","vega":"0.212","theta":"-3.70228","rho":"-0.00201136","vanna":"-0.000148422","volga":"0.0003538"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0808","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-715-C","mark_price":"9.93520153","mark_iv":"0.85273","delta":"0.32721","greeks":{"delta":"0.32721","gamma":"0.00750734","vega":"0.203522","theta":"-3.59302","rho":"-0.000661029","vanna":"-0.00017864","volga":"0.000552998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2769","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-715-P","mark_price":"33.53789466","mark_iv":"0.85273","delta":"-0.673","greeks":{"delta":"-0.673","gamma":"0.00750734","vega":"0.203522","theta":"-3.53236","rho":"-0.00223141","vanna":"-0.00017864","volga":"0.000552998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0689","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-720-C","mark_price":"8.43210945","mark_iv":"0.84876","delta":"0.29091","greeks":{"delta":"0.29091","gamma":"0.00716405","vega":"0.193311","theta":"-3.39575","rho":"-0.000561023","vanna":"-0.000204326","volga":"0.0007781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2997","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-720-P","mark_price":"37.03480261","mark_iv":"0.84876","delta":"-0.7093","greeks":{"delta":"-0.7093","gamma":"0.00716405","vega":"0.193311","theta":"-3.33509","rho":"-0.00246408","vanna":"-0.000204326","volga":"0.0007781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0581","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-725-C","mark_price":"7.1084926","mark_iv":"0.84511","delta":"0.25662","greeks":{"delta":"0.25662","gamma":"0.0067618","vega":"0.181673","theta":"-3.17666","rho":"-0.000472957","vanna":"-0.000224814","volga":"0.00101629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3232","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-725-P","mark_price":"40.71118575","mark_iv":"0.84511","delta":"-0.74359","greeks":{"delta":"-0.74359","gamma":"0.0067618","vega":"0.181673","theta":"-3.116","rho":"-0.00270868","vanna":"-0.000224814","volga":"0.00101629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0484","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-730-C","mark_price":"5.95270007","mark_iv":"0.84179","delta":"0.2246","greeks":{"delta":"0.2246","gamma":"0.00631297","vega":"0.168947","theta":"-2.94172","rho":"-0.000396057","vanna":"-0.000239703","volga":"0.00125418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3474","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-730-P","mark_price":"44.55539321","mark_iv":"0.84179","delta":"-0.77562","greeks":{"delta":"-0.77562","gamma":"0.00631297","vega":"0.168947","theta":"-2.88105","rho":"-0.00296445","vanna":"-0.000239703","volga":"0.00125418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0398","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-735-C","mark_price":"4.94724652","mark_iv":"0.83848","delta":"0.19494","greeks":{"delta":"0.19494","gamma":"0.00583125","vega":"0.155441","theta":"-2.69527","rho":"-0.00032916","vanna":"-0.000248979","volga":"0.00148008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3722","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-735-P","mark_price":"48.54962369","mark_iv":"0.83848","delta":"-0.80527","greeks":{"delta":"-0.80527","gamma":"0.00583125","vega":"0.155441","theta":"-2.63448","rho":"-0.0032302","vanna":"-0.000248979","volga":"0.00148008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0321","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-740-C","mark_price":"4.09266211","mark_iv":"0.83609","delta":"0.16805","greeks":{"delta":"0.16805","gamma":"0.00532864","vega":"0.141639","theta":"-2.44839","rho":"-0.000272301","vanna":"-0.000252485","volga":"0.00167906"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3973","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-740-P","mark_price":"52.69535527","mark_iv":"0.83609","delta":"-0.83216","greeks":{"delta":"-0.83216","gamma":"0.00532864","vega":"0.141639","theta":"-2.38773","rho":"-0.00350604","vanna":"-0.000252485","volga":"0.00167906"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0254","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-745-C","mark_price":"3.3570186","mark_iv":"0.83339","delta":"0.1436","greeks":{"delta":"0.1436","gamma":"0.00481908","vega":"0.127682","theta":"-2.19958","rho":"-0.000223356","vanna":"-0.000250985","volga":"0.00184672"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4227","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-745-P","mark_price":"56.95939575","mark_iv":"0.83339","delta":"-0.85662","greeks":{"delta":"-0.85662","gamma":"0.00481908","vega":"0.127682","theta":"-2.13878","rho":"-0.00378974","vanna":"-0.000250985","volga":"0.00184672"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0196","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-750-C","mark_price":"2.74307522","mark_iv":"0.83164","delta":"0.12195","greeks":{"delta":"0.12195","gamma":"0.00431492","vega":"0.114083","theta":"-1.96078","rho":"-0.000182508","vanna":"-0.000244744","volga":"0.00197168"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4481","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-750-P","mark_price":"61.34576837","mark_iv":"0.83164","delta":"-0.87827","greeks":{"delta":"-0.87827","gamma":"0.00431492","vega":"0.114083","theta":"-1.90011","rho":"-0.00408158","vanna":"-0.000244744","volga":"0.00197168"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0145","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-755-C","mark_price":"2.22215536","mark_iv":"0.82954","delta":"0.10265","greeks":{"delta":"0.10265","gamma":"0.00382441","vega":"0.10086","theta":"-1.72886","rho":"-0.000147849","vanna":"-0.00023471","volga":"0.00205521"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4737","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-755-P","mark_price":"65.82453251","mark_iv":"0.82954","delta":"-0.89757","greeks":{"delta":"-0.89757","gamma":"0.00382441","vega":"0.10086","theta":"-1.66807","rho":"-0.00437957","vanna":"-0.00023471","volga":"0.00205521"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0102","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-760-C","mark_price":"1.79507952","mark_iv":"0.8284","delta":"0.08594","greeks":{"delta":"0.08594","gamma":"0.00335934","vega":"0.0884723","theta":"-1.51418","rho":"-0.000119434","vanna":"-0.000221532","volga":"0.00209224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4989","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-760-P","mark_price":"70.39777267","mark_iv":"0.8284","delta":"-0.91427","greeks":{"delta":"-0.91427","gamma":"0.00335934","vega":"0.0884723","theta":"-1.45351","rho":"-0.00468385","vanna":"-0.000221532","volga":"0.00209224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0066","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-765-C","mark_price":"1.43753227","mark_iv":"0.82689","delta":"0.07132","greeks":{"delta":"0.07132","gamma":"0.00292177","vega":"0.076808","theta":"-1.31197","rho":"-0.0000956449","vanna":"-0.000206075","volga":"0.00208846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5242","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-765-P","mark_price":"75.03990943","mark_iv":"0.82689","delta":"-0.92889","greeks":{"delta":"-0.92889","gamma":"0.00292177","vega":"0.076808","theta":"-1.25118","rho":"-0.00499271","vanna":"-0.000206075","volga":"0.00208846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0035","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-770-C","mark_price":"1.14933897","mark_iv":"0.82634","delta":"0.05895","greeks":{"delta":"0.05895","gamma":"0.00252155","vega":"0.0662429","theta":"-1.13059","rho":"-0.0000764702","vanna":"-0.00018917","volga":"0.00204487"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5487","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-770-P","mark_price":"79.75203212","mark_iv":"0.82634","delta":"-0.94127","greeks":{"delta":"-0.94127","gamma":"0.00252155","vega":"0.0662429","theta":"-1.06993","rho":"-0.00530623","vanna":"-0.00018917","volga":"0.00204487"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0009","future_funding_rate":"0.00013215","forward_rate":"0.032026","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-780-C","mark_price":"0.72016789","mark_iv":"0.82507","delta":"0.03938","greeks":{"delta":"0.03938","gamma":"0.00182909","vega":"0.0479781","theta":"-0.817415","rho":"-0.0000479157","vanna":"-0.000153551","volga":"0.00186599"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5965","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-780-P","mark_price":"89.32254505","mark_iv":"0.82507","delta":"-0.96083","greeks":{"delta":"-0.96083","gamma":"0.00182909","vega":"0.0479781","theta":"-0.75662","rho":"-0.00594299","vanna":"-0.000153551","volga":"0.00186599"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0029","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-790-C","mark_price":"0.44477431","mark_iv":"0.82525","delta":"0.02578","greeks":{"delta":"0.02578","gamma":"0.00128888","vega":"0.0338153","theta":"-0.576125","rho":"-0.0000295926","vanna":"-0.000119396","volga":"0.00160679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6415","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-790-P","mark_price":"99.04715147","mark_iv":"0.82525","delta":"-0.97443","greeks":{"delta":"-0.97443","gamma":"0.00128888","vega":"0.0338153","theta":"-0.515331","rho":"-0.00659001","vanna":"-0.000119396","volga":"0.00160679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0053","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-800-C","mark_price":"0.27109036","mark_iv":"0.8265","delta":"0.01657","greeks":{"delta":"0.01657","gamma":"0.000885209","vega":"0.0232596","theta":"-0.396808","rho":"-0.0000180367","vanna":"-0.0000894786","volga":"0.00131771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6832","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-10NOV26-800-P","mark_price":"108.87346752","mark_iv":"0.8265","delta":"-0.98364","greeks":{"delta":"-0.98364","gamma":"0.000885209","vega":"0.0232596","theta":"-0.336014","rho":"-0.00724379","vanna":"-0.0000894786","volga":"0.00131771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0068","future_funding_rate":"0.00013215","forward_rate":"0.032094","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1000-C","mark_price":"0.05651011","mark_iv":"1.04068","delta":"0.00226","greeks":{"delta":"0.00226","gamma":"0.0000807922","vega":"0.00597505","theta":"-0.0575127","rho":"-0.00000840451","vanna":"-0.0000246387","volga":"0.000483602"},"last_traded_price":"0.29","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"19114.18085857671875","created_at":1794116578154,"underlying_price":"691.25","open_interest":"55","funding_rate":"","price_change_rate_24h":"-0.6008","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1000-P","mark_price":"308.2301852","mark_iv":"1.04068","delta":"-0.99857","greeks":{"delta":"-0.99857","gamma":"0.0000807922","vega":"0.00597505","theta":"0.0486981","rho":"-0.0458418","vanna":"-0.0000246387","volga":"0.000483602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0042","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1010-C","mark_price":"0.05078822","mark_iv":"1.05556","delta":"0.00202","greeks":{"delta":"0.00202","gamma":"0.0000719816","vega":"0.00539962","theta":"-0.0527121","rho":"-0.00000755352","vanna":"-0.0000222275","volga":"0.000441721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6075","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1010-P","mark_price":"318.22446331","mark_iv":"1.05556","delta":"-0.99881","greeks":{"delta":"-0.99881","gamma":"0.0000719816","vega":"0.00539962","theta":"0.0534988","rho":"-0.0473282","vanna":"-0.0000222275","volga":"0.000441721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1020-C","mark_price":"0.04608837","mark_iv":"1.07091","delta":"0.00182","greeks":{"delta":"0.00182","gamma":"0.0000646088","vega":"0.00491702","theta":"-0.048694","rho":"-0.00000685453","vanna":"-0.0000201783","volga":"0.000405516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6135","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1020-P","mark_price":"328.21976347","mark_iv":"1.07091","delta":"-0.99901","greeks":{"delta":"-0.99901","gamma":"0.0000646088","vega":"0.00491702","theta":"0.0575169","rho":"-0.0488148","vanna":"-0.0000201783","volga":"0.000405516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1030-C","mark_price":"0.04221272","mark_iv":"1.08669","delta":"0.00166","greeks":{"delta":"0.00166","gamma":"0.000058412","vega":"0.0045109","theta":"-0.0453261","rho":"-0.00000627812","vanna":"-0.0000184317","volga":"0.000374174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.619","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1030-P","mark_price":"338.21588781","mark_iv":"1.08669","delta":"-0.99917","greeks":{"delta":"-0.99917","gamma":"0.000058412","vega":"0.0045109","theta":"0.0608848","rho":"-0.0503014","vanna":"-0.0000184317","volga":"0.000374174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0039","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1040-C","mark_price":"0.03900672","mark_iv":"1.10287","delta":"0.00152","greeks":{"delta":"0.00152","gamma":"0.0000531809","vega":"0.00416808","theta":"-0.0425013","rho":"-0.00000580131","vanna":"-0.0000169383","volga":"0.000346994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6239","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1040-P","mark_price":"348.21268181","mark_iv":"1.10287","delta":"-0.99931","greeks":{"delta":"-0.99931","gamma":"0.0000531809","vega":"0.00416808","theta":"0.0637096","rho":"-0.0517882","vanna":"-0.0000169383","volga":"0.000346994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1050-C","mark_price":"0.03634899","mark_iv":"1.11943","delta":"0.00141","greeks":{"delta":"0.00141","gamma":"0.0000487466","vega":"0.0038779","theta":"-0.0401329","rho":"-0.00000540603","vanna":"-0.0000156576","volga":"0.000323383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6284","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1050-P","mark_price":"358.21002408","mark_iv":"1.11943","delta":"-0.99943","greeks":{"delta":"-0.99943","gamma":"0.0000487466","vega":"0.0038779","theta":"0.066078","rho":"-0.0532751","vanna":"-0.0000156576","volga":"0.000323383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0037","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1060-C","mark_price":"0.0341437","mark_iv":"1.13634","delta":"0.00131","greeks":{"delta":"0.00131","gamma":"0.0000449725","vega":"0.00363173","theta":"-0.0381503","rho":"-0.00000507805","vanna":"-0.000014556","volga":"0.000302832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6325","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1060-P","mark_price":"368.20781879","mark_iv":"1.13634","delta":"-0.99953","greeks":{"delta":"-0.99953","gamma":"0.0000449725","vega":"0.00363173","theta":"0.0680606","rho":"-0.054762","vanna":"-0.000014556","volga":"0.000302832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1070-C","mark_price":"0.03231475","mark_iv":"1.15359","delta":"0.00123","greeks":{"delta":"0.00123","gamma":"0.0000417483","vega":"0.00342254","theta":"-0.0364959","rho":"-0.00000480604","vanna":"-0.0000136058","volga":"0.000284911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.636","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1070-P","mark_price":"378.20598984","mark_iv":"1.15359","delta":"-0.99961","greeks":{"delta":"-0.99961","gamma":"0.0000417483","vega":"0.00342254","theta":"0.069715","rho":"-0.056249","vanna":"-0.0000136058","volga":"0.000284911"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0035","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1080-C","mark_price":"0.03080142","mark_iv":"1.17116","delta":"0.00116","greeks":{"delta":"0.00116","gamma":"0.0000389841","vega":"0.00324459","theta":"-0.0351227","rho":"-0.00000458097","vanna":"-0.000012784","volga":"0.000269254"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6392","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1080-P","mark_price":"388.20447651","mark_iv":"1.17116","delta":"-0.99968","greeks":{"delta":"-0.99968","gamma":"0.0000389841","vega":"0.00324459","theta":"0.0710882","rho":"-0.057736","vanna":"-0.000012784","volga":"0.000269254"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0034","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1090-C","mark_price":"0.02955496","mark_iv":"1.18901","delta":"0.0011","greeks":{"delta":"0.0011","gamma":"0.0000366068","vega":"0.00309319","theta":"-0.0339919","rho":"-0.00000439559","vanna":"-0.0000120715","volga":"0.000255553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.642","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1090-P","mark_price":"398.20323005","mark_iv":"1.18901","delta":"-0.99974","greeks":{"delta":"-0.99974","gamma":"0.0000366068","vega":"0.00309319","theta":"0.072219","rho":"-0.0592231","vanna":"-0.0000120715","volga":"0.000255553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0033","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1100-C","mark_price":"0.02853606","mark_iv":"1.20714","delta":"0.00105","greeks":{"delta":"0.00105","gamma":"0.0000345565","vega":"0.00296445","theta":"-0.0330717","rho":"-0.00000424405","vanna":"-0.0000114524","volga":"0.000243544"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6445","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1100-P","mark_price":"408.20221115","mark_iv":"1.20714","delta":"-0.99979","greeks":{"delta":"-0.99979","gamma":"0.0000345565","vega":"0.00296445","theta":"0.0731391","rho":"-0.0607102","vanna":"-0.0000114524","volga":"0.000243544"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1120-C","mark_price":"0.02705949","mark_iv":"1.24414","delta":"0.00097","greeks":{"delta":"0.00097","gamma":"0.0000312475","vega":"0.00276276","theta":"-0.0317625","rho":"-0.00000402445","vanna":"-0.0000104436","volga":"0.000223738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6486","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1120-P","mark_price":"428.20073458","mark_iv":"1.24414","delta":"-0.99986","greeks":{"delta":"-0.99986","gamma":"0.0000312475","vega":"0.00276276","theta":"0.0744484","rho":"-0.0636845","vanna":"-0.0000104436","volga":"0.000223738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1140-C","mark_price":"0.02618098","mark_iv":"1.28202","delta":"0.00092","greeks":{"delta":"0.00092","gamma":"0.000028756","vega":"0.00261987","theta":"-0.0310334","rho":"-0.00000389379","vanna":"-0.00000967503","volga":"0.000208416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6517","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1140-P","mark_price":"448.19985608","mark_iv":"1.28202","delta":"-0.99992","greeks":{"delta":"-0.99992","gamma":"0.000028756","vega":"0.00261987","theta":"0.0751775","rho":"-0.0666589","vanna":"-0.00000967503","volga":"0.000208416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1160-C","mark_price":"0.02577214","mark_iv":"1.32065","delta":"0.00088","greeks":{"delta":"0.00088","gamma":"0.0000268728","vega":"0.00252207","theta":"-0.030772","rho":"-0.00000383298","vanna":"-0.00000908809","volga":"0.000196537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6539","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-1160-P","mark_price":"468.19944723","mark_iv":"1.32065","delta":"-0.99995","greeks":{"delta":"-0.99995","gamma":"0.0000268728","vega":"0.00252207","theta":"0.0754389","rho":"-0.0696334","vanna":"-0.00000908809","volga":"0.000196537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-520-C","mark_price":"172.94946377","mark_iv":"1.25811","delta":"0.97447","greeks":{"delta":"0.97447","gamma":"0.000576163","vega":"0.0515134","theta":"-0.70037","rho":"-0.0257221","vanna":"0.000105679","volga":"0.00141538"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0113","future_funding_rate":"0.00013215","forward_rate":"0.056046","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-520-P","mark_price":"1.12303086","mark_iv":"1.25811","delta":"-0.02636","greeks":{"delta":"-0.02636","gamma":"0.000576163","vega":"0.0515134","theta":"-0.59414","rho":"-0.000167024","vanna":"0.000105679","volga":"0.00141538"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.352","future_funding_rate":"0.00013215","forward_rate":"0.056046","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-540-C","mark_price":"153.57273459","mark_iv":"1.21198","delta":"0.96076","greeks":{"delta":"0.96076","gamma":"0.000844851","vega":"0.0727669","theta":"-0.914266","rho":"-0.0228402","vanna":"0.000139178","volga":"0.00168382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0139","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-540-P","mark_price":"1.74640969","mark_iv":"1.21198","delta":"-0.04008","greeks":{"delta":"-0.04008","gamma":"0.000844851","vega":"0.0727669","theta":"-0.808056","rho":"-0.000259736","vanna":"0.000139178","volga":"0.00168382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3147","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-560-C","mark_price":"134.51883283","mark_iv":"1.16835","delta":"0.9408","greeks":{"delta":"0.9408","gamma":"0.00121023","vega":"0.100484","theta":"-1.18117","rho":"-0.0200064","vanna":"0.000175733","volga":"0.00188883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0175","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-560-P","mark_price":"2.69250793","mark_iv":"1.16835","delta":"-0.06003","greeks":{"delta":"-0.06003","gamma":"0.00121023","vega":"0.100484","theta":"-1.07496","rho":"-0.000400446","vanna":"0.000175733","volga":"0.00188883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2771","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-570-C","mark_price":"125.14895394","mark_iv":"1.14721","delta":"0.92785","greeks":{"delta":"0.92785","gamma":"0.00143375","vega":"0.116889","theta":"-1.3327","rho":"-0.0186129","vanna":"0.000193755","volga":"0.00194792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0198","future_funding_rate":"0.00013215","forward_rate":"0.05554","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-570-P","mark_price":"3.32772445","mark_iv":"1.14721","delta":"-0.07298","greeks":{"delta":"-0.07298","gamma":"0.00143375","vega":"0.116889","theta":"-1.22743","rho":"-0.000494919","vanna":"0.000193755","volga":"0.00194792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2583","future_funding_rate":"0.00013215","forward_rate":"0.05554","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-580-C","mark_price":"115.93412021","mark_iv":"1.12725","delta":"0.91245","greeks":{"delta":"0.91245","gamma":"0.00168636","vega":"0.135091","theta":"-1.49944","rho":"-0.0172424","vanna":"0.000210429","volga":"0.00196549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0224","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-580-P","mark_price":"4.1077953","mark_iv":"1.12725","delta":"-0.08838","greeks":{"delta":"-0.08838","gamma":"0.00168636","vega":"0.135091","theta":"-1.39323","rho":"-0.000610935","vanna":"0.000210429","volga":"0.00196549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2395","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-590-C","mark_price":"106.87759596","mark_iv":"1.10773","delta":"0.89438","greeks":{"delta":"0.89438","gamma":"0.00196711","vega":"0.154853","theta":"-1.67487","rho":"-0.0158955","vanna":"0.000224684","volga":"0.00193536"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0255","future_funding_rate":"0.00013215","forward_rate":"0.056046","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-590-P","mark_price":"5.05116305","mark_iv":"1.10773","delta":"-0.10645","greeks":{"delta":"-0.10645","gamma":"0.00196711","vega":"0.154853","theta":"-1.56864","rho":"-0.000751238","vanna":"0.000224684","volga":"0.00193536"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.221","future_funding_rate":"0.00013215","forward_rate":"0.056046","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-600-C","mark_price":"98.01450733","mark_iv":"1.0888","delta":"0.87335","greeks":{"delta":"0.87335","gamma":"0.00227434","vega":"0.175979","theta":"-1.8575","rho":"-0.0145773","vanna":"0.000235238","volga":"0.00185188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0291","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-600-P","mark_price":"6.18818242","mark_iv":"1.0888","delta":"-0.12749","greeks":{"delta":"-0.12749","gamma":"0.00227434","vega":"0.175979","theta":"-1.75129","rho":"-0.000920343","vanna":"0.000235238","volga":"0.00185188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2028","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-610-C","mark_price":"89.37963229","mark_iv":"1.07062","delta":"0.84905","greeks":{"delta":"0.84905","gamma":"0.00260448","vega":"0.198158","theta":"-2.04416","rho":"-0.0132931","vanna":"0.000240661","volga":"0.00171243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0333","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-610-P","mark_price":"7.55330738","mark_iv":"1.07062","delta":"-0.15178","greeks":{"delta":"-0.15178","gamma":"0.00260448","vega":"0.198158","theta":"-1.93795","rho":"-0.00112337","vanna":"0.000240661","volga":"0.00171243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1849","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-615-C","mark_price":"85.14971477","mark_iv":"1.06158","delta":"0.83564","greeks":{"delta":"0.83564","gamma":"0.00277666","vega":"0.209474","theta":"-2.1361","rho":"-0.012664","vanna":"0.000241057","volga":"0.00162284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0357","future_funding_rate":"0.00013215","forward_rate":"0.05554","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-615-P","mark_price":"8.32848529","mark_iv":"1.06158","delta":"-0.16519","greeks":{"delta":"-0.16519","gamma":"0.00277666","vega":"0.209474","theta":"-2.03083","rho":"-0.00123866","vanna":"0.000241057","volga":"0.00162284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1761","future_funding_rate":"0.00013215","forward_rate":"0.05554","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-620-C","mark_price":"81.00765914","mark_iv":"1.05315","delta":"0.82129","greeks":{"delta":"0.82129","gamma":"0.00295177","vega":"0.220917","theta":"-2.23009","rho":"-0.0120479","vanna":"0.000239509","volga":"0.00151933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0382","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-620-P","mark_price":"9.18133423","mark_iv":"1.05315","delta":"-0.17954","greeks":{"delta":"-0.17954","gamma":"0.00295177","vega":"0.220917","theta":"-2.12388","rho":"-0.0013655","vanna":"0.000239509","volga":"0.00151933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1675","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-625-C","mark_price":"76.93120354","mark_iv":"1.04464","delta":"0.80607","greeks":{"delta":"0.80607","gamma":"0.00312948","vega":"0.232326","theta":"-2.32099","rho":"-0.0114417","vanna":"0.000236047","volga":"0.00140499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0409","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-625-P","mark_price":"10.10461975","mark_iv":"1.04464","delta":"-0.19476","greeks":{"delta":"-0.19476","gamma":"0.00312948","vega":"0.232326","theta":"-2.21473","rho":"-0.00150282","vanna":"0.000236047","volga":"0.00140499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1589","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-630-C","mark_price":"72.93633273","mark_iv":"1.03641","delta":"0.78992","greeks":{"delta":"0.78992","gamma":"0.00330821","vega":"0.243659","theta":"-2.40981","rho":"-0.0108475","vanna":"0.00023041","volga":"0.00128031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0438","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-630-P","mark_price":"11.11000783","mark_iv":"1.03641","delta":"-0.21092","greeks":{"delta":"-0.21092","gamma":"0.00330821","vega":"0.243659","theta":"-2.3036","rho":"-0.00165235","vanna":"0.00023041","volga":"0.00128031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1505","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-635-C","mark_price":"69.02453469","mark_iv":"1.02828","delta":"0.77287","greeks":{"delta":"0.77287","gamma":"0.0034868","vega":"0.254797","theta":"-2.49527","rho":"-0.0102657","vanna":"0.00022253","volga":"0.00114781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0469","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-635-P","mark_price":"12.1979509","mark_iv":"1.02828","delta":"-0.22797","greeks":{"delta":"-0.22797","gamma":"0.0034868","vega":"0.254797","theta":"-2.38901","rho":"-0.00181415","vanna":"0.00022253","volga":"0.00114781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1423","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-640-C","mark_price":"65.2046048","mark_iv":"1.02043","delta":"0.75488","greeks":{"delta":"0.75488","gamma":"0.00366348","vega":"0.265665","theta":"-2.57706","rho":"-0.00969761","vanna":"0.000212227","volga":"0.00100921"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0502","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-640-P","mark_price":"13.37827991","mark_iv":"1.02043","delta":"-0.24595","greeks":{"delta":"-0.24595","gamma":"0.00366348","vega":"0.265665","theta":"-2.47085","rho":"-0.0019897","vanna":"0.000212227","volga":"0.00100921"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1343","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-645-C","mark_price":"61.47707603","mark_iv":"1.01268","delta":"0.73602","greeks":{"delta":"0.73602","gamma":"0.00383701","vega":"0.276135","theta":"-2.65378","rho":"-0.00914323","vanna":"0.000199501","volga":"0.000867755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0537","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-645-P","mark_price":"14.65049223","mark_iv":"1.01268","delta":"-0.26482","greeks":{"delta":"-0.26482","gamma":"0.00383701","vega":"0.276135","theta":"-2.54752","rho":"-0.00217891","vanna":"0.000199501","volga":"0.000867755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1265","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-650-C","mark_price":"57.85165892","mark_iv":"1.00523","delta":"0.71626","greeks":{"delta":"0.71626","gamma":"0.00400523","vega":"0.286121","theta":"-2.72515","rho":"-0.00860404","vanna":"0.000184227","volga":"0.000725877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0575","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-650-P","mark_price":"16.02533401","mark_iv":"1.00523","delta":"-0.28458","greeks":{"delta":"-0.28458","gamma":"0.00400523","vega":"0.286121","theta":"-2.61894","rho":"-0.00238338","vanna":"0.000184227","volga":"0.000725877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1188","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-655-C","mark_price":"54.32747406","mark_iv":"0.99786","delta":"0.69567","greeks":{"delta":"0.69567","gamma":"0.00416694","vega":"0.295492","theta":"-2.78972","rho":"-0.0080799","vanna":"0.000166492","volga":"0.000587338"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0615","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-655-P","mark_price":"17.50089027","mark_iv":"0.99786","delta":"-0.30516","greeks":{"delta":"-0.30516","gamma":"0.00416694","vega":"0.295492","theta":"-2.68346","rho":"-0.00260283","vanna":"0.000166492","volga":"0.000587338"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1113","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-660-C","mark_price":"50.91523154","mark_iv":"0.99082","delta":"0.67427","greeks":{"delta":"0.67427","gamma":"0.00431958","vega":"0.304155","theta":"-2.84732","rho":"-0.00757241","vanna":"0.000146251","volga":"0.0004551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0658","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-660-P","mark_price":"19.08890663","mark_iv":"0.99082","delta":"-0.32657","greeks":{"delta":"-0.32657","gamma":"0.00431958","vega":"0.304155","theta":"-2.74111","rho":"-0.00283901","vanna":"0.000146251","volga":"0.0004551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1041","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-665-C","mark_price":"47.61216377","mark_iv":"0.98386","delta":"0.65213","greeks":{"delta":"0.65213","gamma":"0.00446222","vega":"0.311989","theta":"-2.89647","rho":"-0.00708116","vanna":"0.000123687","volga":"0.000333105"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0704","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-665-P","mark_price":"20.78557998","mark_iv":"0.98386","delta":"-0.34871","greeks":{"delta":"-0.34871","gamma":"0.00446222","vega":"0.311989","theta":"-2.79022","rho":"-0.00309135","vanna":"0.000123687","volga":"0.000333105"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0971","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-670-C","mark_price":"44.42997456","mark_iv":"0.97724","delta":"0.62929","greeks":{"delta":"0.62929","gamma":"0.00459197","vega":"0.318902","theta":"-2.93722","rho":"-0.00660789","vanna":"0.0000988541","volga":"0.000224526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0752","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-670-P","mark_price":"22.60364966","mark_iv":"0.97724","delta":"-0.37155","greeks":{"delta":"-0.37155","gamma":"0.00459197","vega":"0.318902","theta":"-2.83101","rho":"-0.00336175","vanna":"0.0000988541","volga":"0.000224526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0903","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-675-C","mark_price":"41.36357461","mark_iv":"0.97068","delta":"0.60584","greeks":{"delta":"0.60584","gamma":"0.00470832","vega":"0.324787","theta":"-2.96811","rho":"-0.00615183","vanna":"0.0000720322","volga":"0.00013304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0803","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-675-P","mark_price":"24.53699084","mark_iv":"0.97068","delta":"-0.39499","greeks":{"delta":"-0.39499","gamma":"0.00470832","vega":"0.324787","theta":"-2.86185","rho":"-0.00364928","vanna":"0.0000720322","volga":"0.00013304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0837","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-680-C","mark_price":"38.42560139","mark_iv":"0.96449","delta":"0.58185","greeks":{"delta":"0.58185","gamma":"0.0048082","vega":"0.329564","theta":"-2.98947","rho":"-0.00571488","vanna":"0.0000433892","volga":"0.000061605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0857","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-680-P","mark_price":"26.59927648","mark_iv":"0.96449","delta":"-0.41898","greeks":{"delta":"-0.41898","gamma":"0.0048082","vega":"0.329564","theta":"-2.88326","rho":"-0.003956","vanna":"0.0000433892","volga":"0.000061605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0774","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-685-C","mark_price":"35.60828902","mark_iv":"0.95835","delta":"0.55743","greeks":{"delta":"0.55743","gamma":"0.00489171","vega":"0.333152","theta":"-2.99993","rho":"-0.00529587","vanna":"0.0000132818","volga":"0.0000131551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0914","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-685-P","mark_price":"28.78170524","mark_iv":"0.95835","delta":"-0.4434","greeks":{"delta":"-0.4434","gamma":"0.00489171","vega":"0.333152","theta":"-2.89368","rho":"-0.00428058","vanna":"0.0000132818","volga":"0.0000131551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0714","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-690-C","mark_price":"32.92508176","mark_iv":"0.95261","delta":"0.53266","greeks":{"delta":"0.53266","gamma":"0.00495573","vega":"0.335491","theta":"-3.0002","rho":"-0.00489681","vanna":"-0.000018002","volga":"-0.0000100597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0974","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-690-P","mark_price":"31.09875685","mark_iv":"0.95261","delta":"-0.46817","greeks":{"delta":"-0.46817","gamma":"0.00495573","vega":"0.335491","theta":"-2.89398","rho":"-0.00462519","vanna":"-0.000018002","volga":"-0.0000100597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0656","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-695-C","mark_price":"30.3653178","mark_iv":"0.9469","delta":"0.50765","greeks":{"delta":"0.50765","gamma":"0.00500114","vega":"0.336534","theta":"-2.989","rho":"-0.00451611","vanna":"-0.0000500629","volga":"-0.00000626622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1037","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-695-P","mark_price":"33.53873403","mark_iv":"0.9469","delta":"-0.49319","greeks":{"delta":"-0.49319","gamma":"0.00500114","vega":"0.336534","theta":"-2.88274","rho":"-0.00498808","vanna":"-0.0000500629","volga":"-0.00000626622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0601","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-700-C","mark_price":"27.94303736","mark_iv":"0.94162","delta":"0.48251","greeks":{"delta":"0.48251","gamma":"0.00502496","vega":"0.336251","theta":"-2.96748","rho":"-0.00415585","vanna":"-0.0000825003","volga":"0.0000255861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1103","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-700-P","mark_price":"36.11671246","mark_iv":"0.94162","delta":"-0.51832","greeks":{"delta":"-0.51832","gamma":"0.00502496","vega":"0.336251","theta":"-2.86127","rho":"-0.00537149","vanna":"-0.0000825003","volga":"0.0000255861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0548","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-705-C","mark_price":"25.64467609","mark_iv":"0.93634","delta":"0.45734","greeks":{"delta":"0.45734","gamma":"0.0050289","vega":"0.334629","theta":"-2.9345","rho":"-0.00381403","vanna":"-0.00011492","volga":"0.0000858655"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1172","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-705-P","mark_price":"38.81809231","mark_iv":"0.93634","delta":"-0.54349","greeks":{"delta":"-0.54349","gamma":"0.0050289","vega":"0.334629","theta":"-2.82824","rho":"-0.00577325","vanna":"-0.00011492","volga":"0.0000858655"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0499","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-710-C","mark_price":"23.48458362","mark_iv":"0.93153","delta":"0.43229","greeks":{"delta":"0.43229","gamma":"0.00501033","vega":"0.331678","theta":"-2.89166","rho":"-0.00349276","vanna":"-0.00014683","volga":"0.000174016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1244","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-710-P","mark_price":"41.65825872","mark_iv":"0.93153","delta":"-0.56854","greeks":{"delta":"-0.56854","gamma":"0.00501033","vega":"0.331678","theta":"-2.78545","rho":"-0.00619566","vanna":"-0.00014683","volga":"0.000174016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0451","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-715-C","mark_price":"21.44643634","mark_iv":"0.9267","delta":"0.40743","greeks":{"delta":"0.40743","gamma":"0.00497177","vega":"0.327421","theta":"-2.83795","rho":"-0.00318964","vanna":"-0.000177894","volga":"0.00028901"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.132","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-715-P","mark_price":"44.61985255","mark_iv":"0.9267","delta":"-0.5934","greeks":{"delta":"-0.5934","gamma":"0.00497177","vega":"0.327421","theta":"-2.73169","rho":"-0.00663613","vanna":"-0.000177894","volga":"0.00028901"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0407","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-720-C","mark_price":"19.54458489","mark_iv":"0.92236","delta":"0.38293","greeks":{"delta":"0.38293","gamma":"0.00491112","vega":"0.321912","theta":"-2.77544","rho":"-0.00290678","vanna":"-0.000207564","volga":"0.000428454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1398","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-720-P","mark_price":"47.71825998","mark_iv":"0.92236","delta":"-0.6179","greeks":{"delta":"-0.6179","gamma":"0.00491112","vega":"0.321912","theta":"-2.66923","rho":"-0.00709694","vanna":"-0.000207564","volga":"0.000428454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0365","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-725-C","mark_price":"17.76039842","mark_iv":"0.91799","delta":"0.35883","greeks":{"delta":"0.35883","gamma":"0.00483159","vega":"0.315198","theta":"-2.70319","rho":"-0.00264143","vanna":"-0.000235613","volga":"0.000590209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.148","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-725-P","mark_price":"50.93381464","mark_iv":"0.91799","delta":"-0.642","greeks":{"delta":"-0.642","gamma":"0.00483159","vega":"0.315198","theta":"-2.59693","rho":"-0.00757517","vanna":"-0.000235613","volga":"0.000590209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0326","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-730-C","mark_price":"16.10779655","mark_iv":"0.91413","delta":"0.33532","greeks":{"delta":"0.33532","gamma":"0.00473173","vega":"0.307387","theta":"-2.62371","rho":"-0.00239565","vanna":"-0.000261479","volga":"0.000770057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1564","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-730-P","mark_price":"54.28147164","mark_iv":"0.91413","delta":"-0.66552","greeks":{"delta":"-0.66552","gamma":"0.00473173","vega":"0.307387","theta":"-2.5175","rho":"-0.00807306","vanna":"-0.000261479","volga":"0.000770057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0289","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-735-C","mark_price":"14.5664518","mark_iv":"0.91023","delta":"0.31239","greeks":{"delta":"0.31239","gamma":"0.0046152","vega":"0.298538","theta":"-2.53606","rho":"-0.00216641","vanna":"-0.000285081","volga":"0.000965269"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1651","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-735-P","mark_price":"57.73986803","mark_iv":"0.91023","delta":"-0.68845","greeks":{"delta":"-0.68845","gamma":"0.0046152","vega":"0.298538","theta":"-2.4298","rho":"-0.00858741","vanna":"-0.000285081","volga":"0.000965269"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0255","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-740-C","mark_price":"13.14948294","mark_iv":"0.90687","delta":"0.29025","greeks":{"delta":"0.29025","gamma":"0.00448133","vega":"0.288807","theta":"-2.44316","rho":"-0.00195567","vanna":"-0.000305894","volga":"0.00117009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.174","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-740-P","mark_price":"61.32315803","mark_iv":"0.90687","delta":"-0.71059","greeks":{"delta":"-0.71059","gamma":"0.00448133","vega":"0.288807","theta":"-2.33695","rho":"-0.00912034","vanna":"-0.000305894","volga":"0.00117009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0224","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-745-C","mark_price":"11.83562047","mark_iv":"0.90345","delta":"0.26884","greeks":{"delta":"0.26884","gamma":"0.00433389","vega":"0.278251","theta":"-2.34396","rho":"-0.00176026","vanna":"-0.000323994","volga":"0.00138182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1833","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-745-P","mark_price":"65.00903668","mark_iv":"0.90345","delta":"-0.73199","greeks":{"delta":"-0.73199","gamma":"0.00433389","vega":"0.278251","theta":"-2.2377","rho":"-0.00966852","vanna":"-0.000323994","volga":"0.00138182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0194","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-750-C","mark_price":"10.63681987","mark_iv":"0.90057","delta":"0.24839","greeks":{"delta":"0.24839","gamma":"0.00417302","vega":"0.267071","theta":"-2.24168","rho":"-0.00158197","vanna":"-0.000338942","volga":"0.00159371"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1928","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-750-P","mark_price":"68.81049497","mark_iv":"0.90057","delta":"-0.75244","greeks":{"delta":"-0.75244","gamma":"0.00417302","vega":"0.267071","theta":"-2.13547","rho":"-0.0102339","vanna":"-0.000338942","volga":"0.00159371"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0167","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-755-C","mark_price":"9.53169292","mark_iv":"0.89764","delta":"0.22878","greeks":{"delta":"0.22878","gamma":"0.00400226","vega":"0.255308","theta":"-2.13515","rho":"-0.00141761","vanna":"-0.00035096","volga":"0.00180373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2025","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-755-P","mark_price":"72.70510913","mark_iv":"0.89764","delta":"-0.77205","greeks":{"delta":"-0.77205","gamma":"0.00400226","vega":"0.255308","theta":"-2.02889","rho":"-0.0108131","vanna":"-0.00035096","volga":"0.00180373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0143","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-760-C","mark_price":"8.53074775","mark_iv":"0.89527","delta":"0.21023","greeks":{"delta":"0.21023","gamma":"0.00382251","vega":"0.243197","theta":"-2.02771","rho":"-0.00126874","vanna":"-0.000359733","volga":"0.00200478"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2124","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-760-P","mark_price":"76.70442284","mark_iv":"0.89527","delta":"-0.7906","greeks":{"delta":"-0.7906","gamma":"0.00382251","vega":"0.243197","theta":"-1.9215","rho":"-0.0114079","vanna":"-0.000359733","volga":"0.00200478"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-765-C","mark_price":"7.6132641","mark_iv":"0.89283","delta":"0.1926","greeks":{"delta":"0.1926","gamma":"0.00363679","vega":"0.230751","theta":"-1.91804","rho":"-0.00113229","vanna":"-0.000365593","volga":"0.00219594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2225","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-765-P","mark_price":"80.78668031","mark_iv":"0.89283","delta":"-0.80823","greeks":{"delta":"-0.80823","gamma":"0.00363679","vega":"0.230751","theta":"-1.81178","rho":"-0.0120151","vanna":"-0.000365593","volga":"0.00219594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0099","future_funding_rate":"0.00013215","forward_rate":"0.056061","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-770-C","mark_price":"6.78813404","mark_iv":"0.89095","delta":"0.17608","greeks":{"delta":"0.17608","gamma":"0.00344661","vega":"0.218225","theta":"-1.8095","rho":"-0.00100957","vanna":"-0.00036837","volga":"0.00237054"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2327","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-770-P","mark_price":"84.96180912","mark_iv":"0.89095","delta":"-0.82475","greeks":{"delta":"-0.82475","gamma":"0.00344661","vega":"0.218225","theta":"-1.70329","rho":"-0.012636","vanna":"-0.00036837","volga":"0.00237054"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0081","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-775-C","mark_price":"6.03318987","mark_iv":"0.88889","delta":"0.16047","greeks":{"delta":"0.16047","gamma":"0.00325418","vega":"0.205563","theta":"-1.70001","rho":"-0.000897291","vanna":"-0.000368504","volga":"0.00252967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2432","future_funding_rate":"0.00013215","forward_rate":"0.055989","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-775-P","mark_price":"89.20734952","mark_iv":"0.88889","delta":"-0.84037","greeks":{"delta":"-0.84037","gamma":"0.00325418","vega":"0.205563","theta":"-1.59389","rho":"-0.0132674","vanna":"-0.000368504","volga":"0.00252967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0064","future_funding_rate":"0.00013215","forward_rate":"0.055989","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-780-C","mark_price":"5.36400809","mark_iv":"0.88764","delta":"0.14606","greeks":{"delta":"0.14606","gamma":"0.00306167","vega":"0.193131","theta":"-1.59449","rho":"-0.000797767","vanna":"-0.000365841","volga":"0.00266552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2537","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-780-P","mark_price":"93.53768318","mark_iv":"0.88764","delta":"-0.85478","greeks":{"delta":"-0.85478","gamma":"0.00306167","vega":"0.193131","theta":"-1.48828","rho":"-0.0139115","vanna":"-0.000365841","volga":"0.00266552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0048","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-790-C","mark_price":"4.21364846","mark_iv":"0.88533","delta":"0.12009","greeks":{"delta":"0.12009","gamma":"0.00268232","vega":"0.168761","theta":"-1.3889","rho":"-0.000626678","vanna":"-0.000353808","volga":"0.00287383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2751","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-790-P","mark_price":"102.38732355","mark_iv":"0.88533","delta":"-0.88075","greeks":{"delta":"-0.88075","gamma":"0.00268232","vega":"0.168761","theta":"-1.28269","rho":"-0.0152276","vanna":"-0.000353808","volga":"0.00287383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0022","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-800-C","mark_price":"3.29434802","mark_iv":"0.88402","delta":"0.09798","greeks":{"delta":"0.09798","gamma":"0.00232054","vega":"0.145783","theta":"-1.19743","rho":"-0.000489955","vanna":"-0.000334338","volga":"0.00298972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2967","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-800-P","mark_price":"111.46802311","mark_iv":"0.88402","delta":"-0.90286","greeks":{"delta":"-0.90286","gamma":"0.00232054","vega":"0.145783","theta":"-1.09122","rho":"-0.0165782","vanna":"-0.000334338","volga":"0.00298972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0002","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-810-C","mark_price":"2.56674702","mark_iv":"0.88371","delta":"0.07943","greeks":{"delta":"0.07943","gamma":"0.00198515","vega":"0.124669","theta":"-1.02318","rho":"-0.000381742","vanna":"-0.000309634","volga":"0.0030166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3183","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-810-P","mark_price":"120.74042211","mark_iv":"0.88371","delta":"-0.92141","greeks":{"delta":"-0.92141","gamma":"0.00198515","vega":"0.124669","theta":"-0.916968","rho":"-0.0179572","vanna":"-0.000309634","volga":"0.0030166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0014","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-820-C","mark_price":"1.99569586","mark_iv":"0.88438","delta":"0.06406","greeks":{"delta":"0.06406","gamma":"0.00168183","vega":"0.105701","theta":"-0.867811","rho":"-0.000296812","vanna":"-0.000281808","volga":"0.00296486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3398","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-820-P","mark_price":"130.16937096","mark_iv":"0.88438","delta":"-0.93678","greeks":{"delta":"-0.93678","gamma":"0.00168183","vega":"0.105701","theta":"-0.7616","rho":"-0.0193595","vanna":"-0.000281808","volga":"0.00296486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-830-C","mark_price":"1.5506724","mark_iv":"0.88603","delta":"0.05147","greeks":{"delta":"0.05147","gamma":"0.00141333","vega":"0.0889918","theta":"-0.73172","rho":"-0.000230625","vanna":"-0.000252705","volga":"0.00284933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3611","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-830-P","mark_price":"139.72434749","mark_iv":"0.88603","delta":"-0.94936","greeks":{"delta":"-0.94936","gamma":"0.00141333","vega":"0.0889918","theta":"-0.625509","rho":"-0.0207806","vanna":"-0.000252705","volga":"0.00284933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0035","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-840-C","mark_price":"1.20582409","mark_iv":"0.88864","delta":"0.04127","greeks":{"delta":"0.04127","gamma":"0.00118002","vega":"0.0745202","theta":"-0.614327","rho":"-0.000179337","vanna":"-0.000223814","volga":"0.00268664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3819","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-840-P","mark_price":"149.37949918","mark_iv":"0.88864","delta":"-0.95957","greeks":{"delta":"-0.95957","gamma":"0.00118002","vega":"0.0745202","theta":"-0.508116","rho":"-0.0222166","vanna":"-0.000223814","volga":"0.00268664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0042","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-850-C","mark_price":"0.93972913","mark_iv":"0.8922","delta":"0.03306","greeks":{"delta":"0.03306","gamma":"0.000980476","vega":"0.0621663","theta":"-0.514375","rho":"-0.000139762","vanna":"-0.000196233","volga":"0.00249313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4021","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-850-P","mark_price":"159.11340422","mark_iv":"0.8922","delta":"-0.96777","greeks":{"delta":"-0.96777","gamma":"0.000980476","vega":"0.0621663","theta":"-0.408164","rho":"-0.0236643","vanna":"-0.000196233","volga":"0.00249313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0046","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-860-C","mark_price":"0.73497444","mark_iv":"0.89667","delta":"0.0265","greeks":{"delta":"0.0265","gamma":"0.000812069","vega":"0.0517469","theta":"-0.430188","rho":"-0.00010931","vanna":"-0.000170692","volga":"0.00228336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4216","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-860-P","mark_price":"168.90864954","mark_iv":"0.89667","delta":"-0.97433","greeks":{"delta":"-0.97433","gamma":"0.000812069","vega":"0.0517469","theta":"-0.323977","rho":"-0.0251211","vanna":"-0.000170692","volga":"0.00228336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0049","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-870-C","mark_price":"0.57763802","mark_iv":"0.90205","delta":"0.02129","greeks":{"delta":"0.02129","gamma":"0.00067149","vega":"0.0430453","theta":"-0.3599","rho":"-0.0000859097","vanna":"-0.000147602","volga":"0.00206928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4404","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-870-P","mark_price":"178.75131311","mark_iv":"0.90205","delta":"-0.97954","greeks":{"delta":"-0.97954","gamma":"0.00067149","vega":"0.0430453","theta":"-0.253689","rho":"-0.0265849","vanna":"-0.000147602","volga":"0.00206928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0051","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-880-C","mark_price":"0.45674437","mark_iv":"0.9083","delta":"0.01716","greeks":{"delta":"0.01716","gamma":"0.000555165","vega":"0.0358349","theta":"-0.301616","rho":"-0.0000679297","vanna":"-0.000127125","volga":"0.00185994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4582","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-880-P","mark_price":"188.63041946","mark_iv":"0.9083","delta":"-0.98367","greeks":{"delta":"-0.98367","gamma":"0.000555165","vega":"0.0358349","theta":"-0.195405","rho":"-0.0280542","vanna":"-0.000127125","volga":"0.00185994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-890-C","mark_price":"0.36374157","mark_iv":"0.91539","delta":"0.0139","greeks":{"delta":"0.0139","gamma":"0.000459558","vega":"0.0298953","theta":"-0.253533","rho":"-0.0000540978","vanna":"-0.00010924","volga":"0.00166166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4751","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-890-P","mark_price":"198.53741666","mark_iv":"0.91539","delta":"-0.98694","greeks":{"delta":"-0.98694","gamma":"0.000459558","vega":"0.0298953","theta":"-0.147322","rho":"-0.0295276","vanna":"-0.00010924","volga":"0.00166166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0053","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-900-C","mark_price":"0.29202883","mark_iv":"0.9233","delta":"0.01132","greeks":{"delta":"0.01132","gamma":"0.000381365","vega":"0.0250231","theta":"-0.214003","rho":"-0.0000434322","vanna":"-0.000093804","volga":"0.00147836"},"last_traded_price":"3.52","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"19196.075999724","created_at":1794116578154,"underlying_price":"691.25","open_interest":"55.2","funding_rate":"","price_change_rate_24h":"-0.4911","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-900-P","mark_price":"208.46570393","mark_iv":"0.9233","delta":"-0.98952","greeks":{"delta":"-0.98952","gamma":"0.000381365","vega":"0.0250231","theta":"-0.107792","rho":"-0.0310042","vanna":"-0.000093804","volga":"0.00147836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-910-C","mark_price":"0.2365489","mark_iv":"0.932","delta":"0.00927","greeks":{"delta":"0.00927","gamma":"0.00031762","vega":"0.0210369","theta":"-0.181572","rho":"-0.0000351809","vanna":"-0.0000806045","volga":"0.00131205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5062","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-910-P","mark_price":"218.41022399","mark_iv":"0.932","delta":"-0.99156","greeks":{"delta":"-0.99156","gamma":"0.00031762","vega":"0.0210369","theta":"-0.0753614","rho":"-0.0324832","vanna":"-0.0000806045","volga":"0.00131205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-920-C","mark_price":"0.19344822","mark_iv":"0.94146","delta":"0.00766","greeks":{"delta":"0.00766","gamma":"0.000265746","vega":"0.0177797","theta":"-0.154989","rho":"-0.0000287707","vanna":"-0.0000693944","volga":"0.00116334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5203","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-920-P","mark_price":"228.36712331","mark_iv":"0.94146","delta":"-0.99318","greeks":{"delta":"-0.99318","gamma":"0.000265746","vega":"0.0177797","theta":"-0.0487779","rho":"-0.0339641","vanna":"-0.0000693944","volga":"0.00116334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0051","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-930-C","mark_price":"0.1598014","mark_iv":"0.95165","delta":"0.00637","greeks":{"delta":"0.00637","gamma":"0.00022355","vega":"0.0151184","theta":"-0.133193","rho":"-0.0000237666","vanna":"-0.0000599203","volga":"0.00103184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5334","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-930-P","mark_price":"238.33347649","mark_iv":"0.95165","delta":"-0.99446","greeks":{"delta":"-0.99446","gamma":"0.00022355","vega":"0.0151184","theta":"-0.0269825","rho":"-0.0354463","vanna":"-0.0000599203","volga":"0.00103184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.005","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-940-C","mark_price":"0.1333924","mark_iv":"0.96253","delta":"0.00535","greeks":{"delta":"0.00535","gamma":"0.000189204","vega":"0.0129419","theta":"-0.115304","rho":"-0.0000198389","vanna":"-0.0000519389","volga":"0.000916525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5455","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-940-P","mark_price":"248.30706749","mark_iv":"0.96253","delta":"-0.99549","greeks":{"delta":"-0.99549","gamma":"0.000189204","vega":"0.0129419","theta":"-0.00909333","rho":"-0.0369297","vanna":"-0.0000519389","volga":"0.000916525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0049","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-950-C","mark_price":"0.11254374","mark_iv":"0.97407","delta":"0.00453","greeks":{"delta":"0.00453","gamma":"0.000161202","vega":"0.0111588","theta":"-0.100595","rho":"-0.0000167382","vanna":"-0.0000452269","volga":"0.000816037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5567","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-950-P","mark_price":"258.28621883","mark_iv":"0.97407","delta":"-0.99631","greeks":{"delta":"-0.99631","gamma":"0.000161202","vega":"0.0111588","theta":"0.00561569","rho":"-0.0384138","vanna":"-0.0000452269","volga":"0.000816037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0048","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-960-C","mark_price":"0.09598499","mark_iv":"0.98625","delta":"0.00387","greeks":{"delta":"0.00387","gamma":"0.000138316","vega":"0.00969426","theta":"-0.0884732","rho":"-0.0000142754","vanna":"-0.0000395859","volga":"0.000728855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5671","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-960-P","mark_price":"268.26966009","mark_iv":"0.98625","delta":"-0.99696","greeks":{"delta":"-0.99696","gamma":"0.000138316","vega":"0.00969426","theta":"0.0177377","rho":"-0.0398986","vanna":"-0.0000395859","volga":"0.000728855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0047","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-970-C","mark_price":"0.08275249","mark_iv":"0.99903","delta":"0.00334","greeks":{"delta":"0.00334","gamma":"0.000119554","vega":"0.00848786","theta":"-0.0784569","rho":"-0.0000123074","vanna":"-0.000034843","volga":"0.000653436"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5767","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-970-P","mark_price":"278.25642759","mark_iv":"0.99903","delta":"-0.9975","greeks":{"delta":"-0.9975","gamma":"0.000119554","vega":"0.00848786","theta":"0.027754","rho":"-0.0413839","vanna":"-0.000034843","volga":"0.000653436"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-980-C","mark_price":"0.07211343","mark_iv":"1.01238","delta":"0.0029","greeks":{"delta":"0.0029","gamma":"0.000104118","vega":"0.00749075","theta":"-0.070157","rho":"-0.0000107251","vanna":"-0.0000308507","volga":"0.000588306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5854","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-980-P","mark_price":"288.24578852","mark_iv":"1.01238","delta":"-0.99793","greeks":{"delta":"-0.99793","gamma":"0.000104118","vega":"0.00749075","theta":"0.0360539","rho":"-0.0428696","vanna":"-0.0000308507","volga":"0.000588306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-990-C","mark_price":"0.0635087","mark_iv":"1.02627","delta":"0.00255","greeks":{"delta":"0.00255","gamma":"0.000091368","vega":"0.00666366","theta":"-0.0632599","rho":"-0.00000944539","vanna":"-0.0000274841","volga":"0.000532103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5935","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-13NOV26-990-P","mark_price":"298.23718379","mark_iv":"1.02627","delta":"-0.99828","greeks":{"delta":"-0.99828","gamma":"0.000091368","vega":"0.00666366","theta":"0.042951","rho":"-0.0443556","vanna":"-0.0000274841","volga":"0.000532103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0043","future_funding_rate":"0.00013215","forward_rate":"0.056036","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1000-C","mark_price":"4.72477739","mark_iv":"0.69467","delta":"0.07257","greeks":{"delta":"0.07257","gamma":"0.000864801","vega":"0.317953","theta":"-0.279477","rho":"-0.0052333","vanna":"-0.0011195","volga":"0.0112949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0741","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1000-P","mark_price":"309.95008917","mark_iv":"0.69467","delta":"-0.93252","greeks":{"delta":"-0.93252","gamma":"0.000864801","vega":"0.317953","theta":"-0.192072","rho":"-0.34331","vanna":"-0.0011195","volga":"0.0112949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1010-C","mark_price":"4.31801138","mark_iv":"0.6956","delta":"0.06711","greeks":{"delta":"0.06711","gamma":"0.000813121","vega":"0.299349","theta":"-0.26336","rho":"-0.00478276","vanna":"-0.00107816","volga":"0.0111813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0759","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1010-P","mark_price":"319.54332316","mark_iv":"0.6956","delta":"-0.93799","greeks":{"delta":"-0.93799","gamma":"0.000813121","vega":"0.299349","theta":"-0.175955","rho":"-0.353936","vanna":"-0.00107816","volga":"0.0111813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1020-C","mark_price":"3.9490702","mark_iv":"0.69663","delta":"0.06207","greeks":{"delta":"0.06207","gamma":"0.000764102","vega":"0.281721","theta":"-0.248117","rho":"-0.00437411","vanna":"-0.00103672","volga":"0.0110377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0778","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1020-P","mark_price":"329.17438198","mark_iv":"0.69663","delta":"-0.94303","greeks":{"delta":"-0.94303","gamma":"0.000764102","vega":"0.281721","theta":"-0.160712","rho":"-0.364603","vanna":"-0.00103672","volga":"0.0110377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1030-C","mark_price":"3.6144416","mark_iv":"0.69777","delta":"0.05742","greeks":{"delta":"0.05742","gamma":"0.000717708","vega":"0.26505","theta":"-0.233725","rho":"-0.00400346","vanna":"-0.00099547","volga":"0.0108676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0796","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1030-P","mark_price":"338.83975338","mark_iv":"0.69777","delta":"-0.94768","greeks":{"delta":"-0.94768","gamma":"0.000717708","vega":"0.26505","theta":"-0.146319","rho":"-0.375309","vanna":"-0.00099547","volga":"0.0108676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1040-C","mark_price":"3.31091391","mark_iv":"0.69902","delta":"0.05314","greeks":{"delta":"0.05314","gamma":"0.000673885","vega":"0.249312","theta":"-0.220155","rho":"-0.00366727","vanna":"-0.000954662","volga":"0.0106748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0815","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1040-P","mark_price":"348.53622569","mark_iv":"0.69902","delta":"-0.95196","greeks":{"delta":"-0.95196","gamma":"0.000673885","vega":"0.249312","theta":"-0.13275","rho":"-0.386049","vanna":"-0.000954662","volga":"0.0106748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1050-C","mark_price":"3.03555617","mark_iv":"0.70037","delta":"0.0492","greeks":{"delta":"0.0492","gamma":"0.000632567","vega":"0.234477","theta":"-0.20738","rho":"-0.00336227","vanna":"-0.000914502","volga":"0.0104628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0833","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1050-P","mark_price":"358.26086795","mark_iv":"0.70037","delta":"-0.9559","greeks":{"delta":"-0.9559","gamma":"0.000632567","vega":"0.234477","theta":"-0.119975","rho":"-0.39682","vanna":"-0.000914502","volga":"0.0104628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1060-C","mark_price":"2.78569854","mark_iv":"0.70182","delta":"0.04557","greeks":{"delta":"0.04557","gamma":"0.000593674","vega":"0.220515","theta":"-0.195365","rho":"-0.00308552","vanna":"-0.000875168","volga":"0.0102347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0851","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1060-P","mark_price":"368.01101032","mark_iv":"0.70182","delta":"-0.95953","greeks":{"delta":"-0.95953","gamma":"0.000593674","vega":"0.220515","theta":"-0.10796","rho":"-0.40762","vanna":"-0.000875168","volga":"0.0102347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1070-C","mark_price":"2.558913","mark_iv":"0.70336","delta":"0.04224","greeks":{"delta":"0.04224","gamma":"0.000557115","vega":"0.207391","theta":"-0.184079","rho":"-0.00283433","vanna":"-0.000836803","volga":"0.00999363"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0869","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1070-P","mark_price":"377.78422479","mark_iv":"0.70336","delta":"-0.96286","greeks":{"delta":"-0.96286","gamma":"0.000557115","vega":"0.207391","theta":"-0.0966738","rho":"-0.418445","vanna":"-0.000836803","volga":"0.00999363"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0029","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1080-C","mark_price":"2.35299477","mark_iv":"0.705","delta":"0.03917","greeks":{"delta":"0.03917","gamma":"0.000522797","vega":"0.195067","theta":"-0.173486","rho":"-0.00260625","vanna":"-0.000799524","volga":"0.00974241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0886","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1080-P","mark_price":"387.57830655","mark_iv":"0.705","delta":"-0.96593","greeks":{"delta":"-0.96593","gamma":"0.000522797","vega":"0.195067","theta":"-0.0860811","rho":"-0.429293","vanna":"-0.000799524","volga":"0.00974241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0029","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1090-C","mark_price":"2.16594438","mark_iv":"0.70672","delta":"0.03634","greeks":{"delta":"0.03634","gamma":"0.000490618","vega":"0.183508","theta":"-0.163553","rho":"-0.00239906","vanna":"-0.00076342","volga":"0.00948358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0903","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1090-P","mark_price":"397.39125616","mark_iv":"0.70672","delta":"-0.96876","greeks":{"delta":"-0.96876","gamma":"0.000490618","vega":"0.183508","theta":"-0.0761474","rho":"-0.440162","vanna":"-0.00076342","volga":"0.00948358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0029","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1100-C","mark_price":"1.99595074","mark_iv":"0.70852","delta":"0.03375","greeks":{"delta":"0.03375","gamma":"0.000460477","vega":"0.172674","theta":"-0.154243","rho":"-0.00221077","vanna":"-0.000728558","volga":"0.00921947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.092","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1100-P","mark_price":"407.22126252","mark_iv":"0.70852","delta":"-0.97135","greeks":{"delta":"-0.97135","gamma":"0.000460477","vega":"0.172674","theta":"-0.0668383","rho":"-0.45105","vanna":"-0.000728558","volga":"0.00921947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1110-C","mark_price":"1.84137502","mark_iv":"0.71041","delta":"0.03136","greeks":{"delta":"0.03136","gamma":"0.000432269","vega":"0.162528","theta":"-0.145525","rho":"-0.00203956","vanna":"-0.000694986","volga":"0.00895213"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0937","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1110-P","mark_price":"417.0666868","mark_iv":"0.71041","delta":"-0.97374","greeks":{"delta":"-0.97374","gamma":"0.000432269","vega":"0.162528","theta":"-0.0581196","rho":"-0.461956","vanna":"-0.000694986","volga":"0.00895213"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1120-C","mark_price":"1.70073563","mark_iv":"0.71238","delta":"0.02916","greeks":{"delta":"0.02916","gamma":"0.00040589","vega":"0.153032","theta":"-0.137363","rho":"-0.00188379","vanna":"-0.000662733","volga":"0.00868342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0954","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1120-P","mark_price":"426.92604741","mark_iv":"0.71238","delta":"-0.97594","greeks":{"delta":"-0.97594","gamma":"0.00040589","vega":"0.153032","theta":"-0.0499577","rho":"-0.472876","vanna":"-0.000662733","volga":"0.00868342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1130-C","mark_price":"1.57269414","mark_iv":"0.71442","delta":"0.02714","greeks":{"delta":"0.02714","gamma":"0.000381237","vega":"0.14415","theta":"-0.129725","rho":"-0.00174196","vanna":"-0.000631812","volga":"0.00841493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.097","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1130-P","mark_price":"436.79800592","mark_iv":"0.71442","delta":"-0.97796","greeks":{"delta":"-0.97796","gamma":"0.000381237","vega":"0.14415","theta":"-0.0423201","rho":"-0.483811","vanna":"-0.000631812","volga":"0.00841493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0027","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1140-C","mark_price":"1.45604223","mark_iv":"0.71653","delta":"0.02528","greeks":{"delta":"0.02528","gamma":"0.000358211","vega":"0.135844","theta":"-0.12258","rho":"-0.00161276","vanna":"-0.000602225","volga":"0.00814808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0987","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1140-P","mark_price":"446.68135401","mark_iv":"0.71653","delta":"-0.97982","greeks":{"delta":"-0.97982","gamma":"0.000358211","vega":"0.135844","theta":"-0.0351752","rho":"-0.494758","vanna":"-0.000602225","volga":"0.00814808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0027","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1150-C","mark_price":"1.34968963","mark_iv":"0.71872","delta":"0.02357","greeks":{"delta":"0.02357","gamma":"0.000336713","vega":"0.128081","theta":"-0.115898","rho":"-0.00149496","vanna":"-0.000573963","volga":"0.00788407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1002","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1150-P","mark_price":"456.57500141","mark_iv":"0.71872","delta":"-0.98153","greeks":{"delta":"-0.98153","gamma":"0.000336713","vega":"0.128081","theta":"-0.0284928","rho":"-0.505716","vanna":"-0.000573963","volga":"0.00788407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1160-C","mark_price":"1.25265297","mark_iv":"0.72097","delta":"0.022","greeks":{"delta":"0.022","gamma":"0.000316649","vega":"0.120826","theta":"-0.109649","rho":"-0.00138748","vanna":"-0.000547006","volga":"0.00762393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1018","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1160-P","mark_price":"466.47796475","mark_iv":"0.72097","delta":"-0.9831","greeks":{"delta":"-0.9831","gamma":"0.000316649","vega":"0.120826","theta":"-0.0222437","rho":"-0.516685","vanna":"-0.000547006","volga":"0.00762393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1170-C","mark_price":"1.16404562","mark_iv":"0.72329","delta":"0.02055","greeks":{"delta":"0.02055","gamma":"0.000297929","vega":"0.114048","theta":"-0.103805","rho":"-0.00128933","vanna":"-0.000521328","volga":"0.0073685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1033","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1170-P","mark_price":"476.3893574","mark_iv":"0.72329","delta":"-0.98455","greeks":{"delta":"-0.98455","gamma":"0.000297929","vega":"0.114048","theta":"-0.0164003","rho":"-0.527663","vanna":"-0.000521328","volga":"0.0073685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1180-C","mark_price":"1.08306832","mark_iv":"0.72566","delta":"0.01921","greeks":{"delta":"0.01921","gamma":"0.000280465","vega":"0.107716","theta":"-0.0983415","rho":"-0.00119964","vanna":"-0.000496897","volga":"0.00711851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1049","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1180-P","mark_price":"486.3083801","mark_iv":"0.72566","delta":"-0.98589","greeks":{"delta":"-0.98589","gamma":"0.000280465","vega":"0.107716","theta":"-0.0109363","rho":"-0.53865","vanna":"-0.000496897","volga":"0.00711851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1200-C","mark_price":"0.94119346","mark_iv":"0.7306","delta":"0.01684","greeks":{"delta":"0.01684","gamma":"0.000248979","vega":"0.0962731","theta":"-0.0884533","rho":"-0.00104249","vanna":"-0.000451626","volga":"0.00663698"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1078","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1200-P","mark_price":"506.16650524","mark_iv":"0.7306","delta":"-0.98826","greeks":{"delta":"-0.98826","gamma":"0.000248979","vega":"0.0962731","theta":"-0.00104809","rho":"-0.560645","vanna":"-0.000451626","volga":"0.00663698"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1220-C","mark_price":"0.82207722","mark_iv":"0.73574","delta":"0.01482","greeks":{"delta":"0.01482","gamma":"0.000221584","vega":"0.0862839","theta":"-0.0798013","rho":"-0.000910557","vanna":"-0.000410862","volga":"0.00618253"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1106","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1220-P","mark_price":"526.047389","mark_iv":"0.73574","delta":"-0.99028","greeks":{"delta":"-0.99028","gamma":"0.000221584","vega":"0.0862839","theta":"0.0076039","rho":"-0.582666","vanna":"-0.000410862","volga":"0.00618253"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1240-C","mark_price":"0.72169658","mark_iv":"0.74109","delta":"0.0131","greeks":{"delta":"0.0131","gamma":"0.000197736","vega":"0.0775573","theta":"-0.0722238","rho":"-0.000799373","vanna":"-0.000374246","volga":"0.00575687"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1134","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1240-P","mark_price":"545.94700836","mark_iv":"0.74109","delta":"-0.992","greeks":{"delta":"-0.992","gamma":"0.000197736","vega":"0.0775573","theta":"0.0151814","rho":"-0.604707","vanna":"-0.000374246","volga":"0.00575687"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1250-C","mark_price":"0.67748457","mark_iv":"0.74384","delta":"0.01233","greeks":{"delta":"0.01233","gamma":"0.00018699","vega":"0.0736142","theta":"-0.068793","rho":"-0.000750402","vanna":"-0.000357379","volga":"0.00555503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1147","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1250-P","mark_price":"555.90279635","mark_iv":"0.74384","delta":"-0.99277","greeks":{"delta":"-0.99277","gamma":"0.00018699","vega":"0.0736142","theta":"0.0186122","rho":"-0.615735","vanna":"-0.000357379","volga":"0.00555503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1260-C","mark_price":"0.63678015","mark_iv":"0.74662","delta":"0.01162","greeks":{"delta":"0.01162","gamma":"0.000176957","vega":"0.0699256","theta":"-0.065579","rho":"-0.000705317","vanna":"-0.000341412","volga":"0.00536052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1260-P","mark_price":"565.86209193","mark_iv":"0.74662","delta":"-0.99348","greeks":{"delta":"-0.99348","gamma":"0.000176957","vega":"0.0699256","theta":"0.0218262","rho":"-0.626766","vanna":"-0.000341412","volga":"0.00536052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1280-C","mark_price":"0.56466444","mark_iv":"0.75232","delta":"0.01035","greeks":{"delta":"0.01035","gamma":"0.000158832","vega":"0.0632421","theta":"-0.059743","rho":"-0.000625439","vanna":"-0.000311999","volga":"0.00499319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1185","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1280-P","mark_price":"585.78997622","mark_iv":"0.75232","delta":"-0.99475","greeks":{"delta":"-0.99475","gamma":"0.000158832","vega":"0.0632421","theta":"0.0276621","rho":"-0.648839","vanna":"-0.000311999","volga":"0.00499319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1300-C","mark_price":"0.50317727","mark_iv":"0.75817","delta":"0.00926","greeks":{"delta":"0.00926","gamma":"0.000142996","vega":"0.0573795","theta":"-0.0546084","rho":"-0.000557334","vanna":"-0.000285665","volga":"0.00465398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.121","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1300-P","mark_price":"605.72848906","mark_iv":"0.75817","delta":"-0.99584","greeks":{"delta":"-0.99584","gamma":"0.000142996","vega":"0.0573795","theta":"0.0327967","rho":"-0.670923","vanna":"-0.000285665","volga":"0.00465398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1320-C","mark_price":"0.45054366","mark_iv":"0.76416","delta":"0.00832","greeks":{"delta":"0.00832","gamma":"0.000129137","vega":"0.0522273","theta":"-0.0500821","rho":"-0.000499036","vanna":"-0.000262089","volga":"0.0043416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1233","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1320-P","mark_price":"625.67585544","mark_iv":"0.76416","delta":"-0.99678","greeks":{"delta":"-0.99678","gamma":"0.000129137","vega":"0.0522273","theta":"0.0373231","rho":"-0.693017","vanna":"-0.000262089","volga":"0.0043416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1340-C","mark_price":"0.4053098","mark_iv":"0.77027","delta":"0.0075","greeks":{"delta":"0.0075","gamma":"0.000116983","vega":"0.0476902","theta":"-0.0460836","rho":"-0.000448933","vanna":"-0.000240975","volga":"0.00405451"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1255","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1340-P","mark_price":"645.63062158","mark_iv":"0.77027","delta":"-0.9976","greeks":{"delta":"-0.9976","gamma":"0.000116983","vega":"0.0476902","theta":"0.0413216","rho":"-0.71512","vanna":"-0.000240975","volga":"0.00405451"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1350-C","mark_price":"0.385086","mark_iv":"0.77336","delta":"0.00714","greeks":{"delta":"0.00714","gamma":"0.000111472","vega":"0.0456262","theta":"-0.0442602","rho":"-0.000426533","vanna":"-0.000231256","volga":"0.00391994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1266","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1350-P","mark_price":"655.61039778","mark_iv":"0.77336","delta":"-0.99796","greeks":{"delta":"-0.99796","gamma":"0.000111472","vega":"0.0456262","theta":"0.043145","rho":"-0.726174","vanna":"-0.000231256","volga":"0.00391994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1400-C","mark_price":"0.3030841","mark_iv":"0.78922","delta":"0.00563","greeks":{"delta":"0.00563","gamma":"0.0000885912","vega":"0.0370043","theta":"-0.0366085","rho":"-0.000335705","vanna":"-0.000189842","volga":"0.00332815"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1316","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1400-P","mark_price":"705.52839588","mark_iv":"0.78922","delta":"-0.99947","greeks":{"delta":"-0.99947","gamma":"0.0000885912","vega":"0.0370043","theta":"0.0507966","rho":"-0.781464","vanna":"-0.000189842","volga":"0.00332815"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1450-C","mark_price":"0.24476485","mark_iv":"0.80557","delta":"0.00455","greeks":{"delta":"0.00455","gamma":"0.0000717385","vega":"0.0305857","theta":"-0.0308676","rho":"-0.000271109","vanna":"-0.000158094","volga":"0.00285247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1361","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1450-P","mark_price":"755.47007664","mark_iv":"0.80557","delta":"-1.00055","greeks":{"delta":"-1.00055","gamma":"0.0000717385","vega":"0.0305857","theta":"0.0565376","rho":"-0.836781","vanna":"-0.000158094","volga":"0.00285247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0017","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1500-C","mark_price":"0.20233556","mark_iv":"0.82227","delta":"0.00375","greeks":{"delta":"0.00375","gamma":"0.0000591315","vega":"0.0257334","theta":"-0.0264954","rho":"-0.000224113","vanna":"-0.000133522","volga":"0.00246945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1401","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-1500-P","mark_price":"805.42764734","mark_iv":"0.82227","delta":"-1.00135","greeks":{"delta":"-1.00135","gamma":"0.0000591315","vega":"0.0257334","theta":"0.0609098","rho":"-0.892116","vanna":"-0.000133522","volga":"0.00246945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0016","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-500-C","mark_price":"206.27928051","mark_iv":"0.88663","delta":"0.90117","greeks":{"delta":"0.90117","gamma":"0.000886082","vega":"0.415797","theta":"-0.534306","rho":"-0.228481","vanna":"0.000656273","volga":"0.00572697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-500-P","mark_price":"11.50459232","mark_iv":"0.88663","delta":"-0.10393","greeks":{"delta":"-0.10393","gamma":"0.000886082","vega":"0.415797","theta":"-0.4469","rho":"-0.0127428","vanna":"0.000656273","volga":"0.00572697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0266","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-540-C","mark_price":"172.22308878","mark_iv":"0.84743","delta":"0.8539","greeks":{"delta":"0.8539","gamma":"0.00120435","vega":"0.540156","theta":"-0.640376","rho":"-0.190759","vanna":"0.000693945","volga":"0.00496285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0099","future_funding_rate":"0.00013215","forward_rate":"0.045921","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-540-P","mark_price":"17.44819357","mark_iv":"0.84743","delta":"-0.1512","greeks":{"delta":"-0.1512","gamma":"0.00120435","vega":"0.540156","theta":"-0.552965","rho":"-0.0193261","vanna":"0.000693945","volga":"0.00496285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0202","future_funding_rate":"0.00013215","forward_rate":"0.045921","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-550-C","mark_price":"164.0659235","mark_iv":"0.83846","delta":"0.83995","greeks":{"delta":"0.83995","gamma":"0.00128995","vega":"0.572425","theta":"-0.666629","rho":"-0.181724","vanna":"0.000689236","volga":"0.0046543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0104","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-550-P","mark_price":"19.29123528","mark_iv":"0.83846","delta":"-0.16515","greeks":{"delta":"-0.16515","gamma":"0.00128995","vega":"0.572425","theta":"-0.579224","rho":"-0.0213676","vanna":"0.000689236","volga":"0.0046543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0187","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-560-C","mark_price":"156.07110724","mark_iv":"0.82982","delta":"0.82512","greeks":{"delta":"0.82512","gamma":"0.00137699","vega":"0.604758","theta":"-0.692407","rho":"-0.172869","vanna":"0.000677664","volga":"0.00430463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-560-P","mark_price":"21.29641905","mark_iv":"0.82982","delta":"-0.17998","greeks":{"delta":"-0.17998","gamma":"0.00137699","vega":"0.604758","theta":"-0.605002","rho":"-0.0235886","vanna":"0.000677664","volga":"0.00430463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0173","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-580-C","mark_price":"140.60428175","mark_iv":"0.81349","delta":"0.79283","greeks":{"delta":"0.79283","gamma":"0.00155297","vega":"0.668626","theta":"-0.741644","rho":"-0.155738","vanna":"0.00063202","volga":"0.00350504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0122","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-580-P","mark_price":"25.82959356","mark_iv":"0.81349","delta":"-0.21227","greeks":{"delta":"-0.21227","gamma":"0.00155297","vega":"0.668626","theta":"-0.654239","rho":"-0.0286096","vanna":"0.00063202","volga":"0.00350504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0146","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-600-C","mark_price":"125.89534097","mark_iv":"0.79839","delta":"0.7571","greeks":{"delta":"0.7571","gamma":"0.00172679","vega":"0.729661","theta":"-0.786316","rho":"-0.139445","vanna":"0.000554075","volga":"0.0026228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0136","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-600-P","mark_price":"31.12065275","mark_iv":"0.79839","delta":"-0.24799","greeks":{"delta":"-0.24799","gamma":"0.00172679","vega":"0.729661","theta":"-0.698911","rho":"-0.0344702","vanna":"0.000554075","volga":"0.0026228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0121","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-620-C","mark_price":"112.01254745","mark_iv":"0.78448","delta":"0.71818","greeks":{"delta":"0.71818","gamma":"0.00189224","vega":"0.785633","theta":"-0.824676","rho":"-0.124068","vanna":"0.000442748","volga":"0.00173432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0152","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-620-P","mark_price":"37.23785924","mark_iv":"0.78448","delta":"-0.28692","greeks":{"delta":"-0.28692","gamma":"0.00189224","vega":"0.785633","theta":"-0.73727","rho":"-0.0412458","vanna":"0.000442748","volga":"0.00173432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0099","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-640-C","mark_price":"99.01572174","mark_iv":"0.7717","delta":"0.67641","greeks":{"delta":"0.67641","gamma":"0.0020428","vega":"0.834331","theta":"-0.855108","rho":"-0.109673","vanna":"0.000299248","volga":"0.000927038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0169","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-640-P","mark_price":"44.24103352","mark_iv":"0.7717","delta":"-0.32869","greeks":{"delta":"-0.32869","gamma":"0.0020428","vega":"0.834331","theta":"-0.767703","rho":"-0.0490027","vanna":"0.000299248","volga":"0.000927038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0078","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-650-C","mark_price":"92.86515964","mark_iv":"0.76573","delta":"0.65462","greeks":{"delta":"0.65462","gamma":"0.00211049","vega":"0.855309","theta":"-0.866917","rho":"-0.10286","vanna":"0.000216492","volga":"0.000581867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0179","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-650-P","mark_price":"48.09047143","mark_iv":"0.76573","delta":"-0.35048","greeks":{"delta":"-0.35048","gamma":"0.00211049","vega":"0.855309","theta":"-0.779512","rho":"-0.0532664","vanna":"0.000216492","volga":"0.000581867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0069","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-660-C","mark_price":"86.95317653","mark_iv":"0.76003","delta":"0.63231","greeks":{"delta":"0.63231","gamma":"0.00217213","vega":"0.873735","theta":"-0.876267","rho":"-0.0963119","vanna":"0.000127271","volga":"0.000289856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-660-P","mark_price":"52.17848832","mark_iv":"0.76003","delta":"-0.37279","greeks":{"delta":"-0.37279","gamma":"0.00217213","vega":"0.873735","theta":"-0.788862","rho":"-0.0577945","vanna":"0.000127271","volga":"0.000289856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-670-C","mark_price":"81.2835447","mark_iv":"0.75459","delta":"0.60957","greeks":{"delta":"0.60957","gamma":"0.00222703","vega":"0.889413","theta":"-0.88305","rho":"-0.0900321","vanna":"0.0000324205","volga":"0.0000605425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0199","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-670-P","mark_price":"56.50885651","mark_iv":"0.75459","delta":"-0.39553","greeks":{"delta":"-0.39553","gamma":"0.00222703","vega":"0.889413","theta":"-0.795645","rho":"-0.0625909","vanna":"0.0000324205","volga":"0.0000605425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0052","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-680-C","mark_price":"75.85893638","mark_iv":"0.74942","delta":"0.58649","greeks":{"delta":"0.58649","gamma":"0.00227459","vega":"0.902182","theta":"-0.887186","rho":"-0.0840236","vanna":"-0.0000670959","volga":"-0.0000978102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-680-P","mark_price":"61.08424816","mark_iv":"0.74942","delta":"-0.41861","greeks":{"delta":"-0.41861","gamma":"0.00227459","vega":"0.902182","theta":"-0.799781","rho":"-0.0676587","vanna":"-0.0000670959","volga":"-0.0000978102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0044","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-690-C","mark_price":"70.68120595","mark_iv":"0.74451","delta":"0.56315","greeks":{"delta":"0.56315","gamma":"0.0023143","vega":"0.911912","theta":"-0.888632","rho":"-0.0782886","vanna":"-0.00017021","volga":"-0.000178511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0221","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-690-P","mark_price":"65.90651776","mark_iv":"0.74451","delta":"-0.44195","greeks":{"delta":"-0.44195","gamma":"0.0023143","vega":"0.911912","theta":"-0.801227","rho":"-0.073","vanna":"-0.00017021","volga":"-0.000178511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0037","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-700-C","mark_price":"65.75077277","mark_iv":"0.73984","delta":"0.53966","greeks":{"delta":"0.53966","gamma":"0.00234576","vega":"0.918515","theta":"-0.88737","rho":"-0.0728275","vanna":"-0.000275768","volga":"-0.000176678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0233","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-700-P","mark_price":"70.97608455","mark_iv":"0.73984","delta":"-0.46544","greeks":{"delta":"-0.46544","gamma":"0.00234576","vega":"0.918515","theta":"-0.799965","rho":"-0.0786152","vanna":"-0.000275768","volga":"-0.000176678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-710-C","mark_price":"61.06728099","mark_iv":"0.73543","delta":"0.5161","greeks":{"delta":"0.5161","gamma":"0.00236864","vega":"0.921941","theta":"-0.883422","rho":"-0.0676399","vanna":"-0.00038256","volga":"-0.0000894138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0245","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-710-P","mark_price":"76.29259278","mark_iv":"0.73543","delta":"-0.48899","greeks":{"delta":"-0.48899","gamma":"0.00236864","vega":"0.921941","theta":"-0.796017","rho":"-0.084504","vanna":"-0.00038256","volga":"-0.0000894138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0023","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-720-C","mark_price":"56.62903577","mark_iv":"0.73125","delta":"0.49258","greeks":{"delta":"0.49258","gamma":"0.00238279","vega":"0.922183","theta":"-0.876837","rho":"-0.062724","vanna":"-0.000489346","volga":"0.0000840826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0257","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-720-P","mark_price":"81.85434756","mark_iv":"0.73125","delta":"-0.51252","greeks":{"delta":"-0.51252","gamma":"0.00238279","vega":"0.922183","theta":"-0.789432","rho":"-0.0906643","vanna":"-0.000489346","volga":"0.0000840826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0017","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-730-C","mark_price":"52.43343005","mark_iv":"0.72732","delta":"0.46919","greeks":{"delta":"0.46919","gamma":"0.00238812","vega":"0.919274","theta":"-0.867699","rho":"-0.0580768","vanna":"-0.000594885","volga":"0.000342492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0271","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-730-P","mark_price":"87.65874183","mark_iv":"0.72732","delta":"-0.53591","greeks":{"delta":"-0.53591","gamma":"0.00238812","vega":"0.919274","theta":"-0.780294","rho":"-0.0970934","vanna":"-0.000594885","volga":"0.000342492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0012","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-740-C","mark_price":"48.47669995","mark_iv":"0.72362","delta":"0.44602","greeks":{"delta":"0.44602","gamma":"0.0023847","vega":"0.913287","theta":"-0.856118","rho":"-0.0536942","vanna":"-0.000697968","volga":"0.000682427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0284","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-740-P","mark_price":"93.70201173","mark_iv":"0.72362","delta":"-0.55908","greeks":{"delta":"-0.55908","gamma":"0.0023847","vega":"0.913287","theta":"-0.768713","rho":"-0.103787","vanna":"-0.000697968","volga":"0.000682427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0007","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-750-C","mark_price":"44.75422383","mark_iv":"0.72015","delta":"0.42316","greeks":{"delta":"0.42316","gamma":"0.0023727","vega":"0.90433","theta":"-0.842232","rho":"-0.0495711","vanna":"-0.000797442","volga":"0.00109855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0298","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-750-P","mark_price":"99.97953561","mark_iv":"0.72015","delta":"-0.58193","greeks":{"delta":"-0.58193","gamma":"0.0023727","vega":"0.90433","theta":"-0.754827","rho":"-0.11074","vanna":"-0.000797442","volga":"0.00109855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0002","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-760-C","mark_price":"41.26041538","mark_iv":"0.7169","delta":"0.4007","greeks":{"delta":"0.4007","gamma":"0.00235239","vega":"0.89255","theta":"-0.826203","rho":"-0.0457013","vanna":"-0.000892235","volga":"0.00158377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0313","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-760-P","mark_price":"106.48572716","mark_iv":"0.7169","delta":"-0.6044","greeks":{"delta":"-0.6044","gamma":"0.00235239","vega":"0.89255","theta":"-0.738798","rho":"-0.117947","vanna":"-0.000892235","volga":"0.00158377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0002","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-770-C","mark_price":"37.9889022","mark_iv":"0.71387","delta":"0.37872","greeks":{"delta":"0.37872","gamma":"0.00232417","vega":"0.87812","theta":"-0.808211","rho":"-0.0420776","vanna":"-0.000981383","volga":"0.00212949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0328","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-770-P","mark_price":"113.21421398","mark_iv":"0.71387","delta":"-0.62638","greeks":{"delta":"-0.62638","gamma":"0.00232417","vega":"0.87812","theta":"-0.720806","rho":"-0.125399","vanna":"-0.000981383","volga":"0.00212949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0006","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-780-C","mark_price":"34.93252296","mark_iv":"0.71106","delta":"0.35728","greeks":{"delta":"0.35728","gamma":"0.00228851","vega":"0.861242","theta":"-0.788451","rho":"-0.0386923","vanna":"-0.00106404","volga":"0.00272593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0343","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-780-P","mark_price":"120.15783474","mark_iv":"0.71106","delta":"-0.64782","greeks":{"delta":"-0.64782","gamma":"0.00228851","vega":"0.861242","theta":"-0.701046","rho":"-0.13309","vanna":"-0.00106404","volga":"0.00272593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0009","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-790-C","mark_price":"32.08358212","mark_iv":"0.70846","delta":"0.33644","greeks":{"delta":"0.33644","gamma":"0.00224596","vega":"0.842139","theta":"-0.767132","rho":"-0.0355367","vanna":"-0.00113951","volga":"0.00336237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0359","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-790-P","mark_price":"127.3088939","mark_iv":"0.70846","delta":"-0.66865","greeks":{"delta":"-0.66865","gamma":"0.00224596","vega":"0.842139","theta":"-0.679727","rho":"-0.141011","vanna":"-0.00113951","volga":"0.00336237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0013","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-800-C","mark_price":"29.43379618","mark_iv":"0.70607","delta":"0.31628","greeks":{"delta":"0.31628","gamma":"0.00219714","vega":"0.821048","theta":"-0.744468","rho":"-0.0326018","vanna":"-0.00120722","volga":"0.00402761"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0375","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-800-P","mark_price":"134.65910797","mark_iv":"0.70607","delta":"-0.68882","greeks":{"delta":"-0.68882","gamma":"0.00219714","vega":"0.821048","theta":"-0.657063","rho":"-0.149152","vanna":"-0.00120722","volga":"0.00402761"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0015","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-810-C","mark_price":"26.97447662","mark_iv":"0.70388","delta":"0.29683","greeks":{"delta":"0.29683","gamma":"0.00214269","vega":"0.798218","theta":"-0.720678","rho":"-0.0298777","vanna":"-0.00126677","volga":"0.00471019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0391","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-810-P","mark_price":"142.1997884","mark_iv":"0.70388","delta":"-0.70827","greeks":{"delta":"-0.70827","gamma":"0.00214269","vega":"0.798218","theta":"-0.633273","rho":"-0.157505","vanna":"-0.00126677","volga":"0.00471019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0018","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-820-C","mark_price":"24.69661816","mark_iv":"0.70188","delta":"0.27813","greeks":{"delta":"0.27813","gamma":"0.00208333","vega":"0.773906","theta":"-0.69598","rho":"-0.0273547","vanna":"-0.0013179","volga":"0.00539881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0408","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-820-P","mark_price":"149.92192995","mark_iv":"0.70188","delta":"-0.72697","greeks":{"delta":"-0.72697","gamma":"0.00208333","vega":"0.773906","theta":"-0.608574","rho":"-0.166058","vanna":"-0.0013179","volga":"0.00539881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-830-C","mark_price":"22.59100047","mark_iv":"0.70008","delta":"0.26021","greeks":{"delta":"0.26021","gamma":"0.00201977","vega":"0.748368","theta":"-0.670586","rho":"-0.0250225","vanna":"-0.0013605","volga":"0.00608257"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0425","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-830-P","mark_price":"157.81631225","mark_iv":"0.70008","delta":"-0.74489","greeks":{"delta":"-0.74489","gamma":"0.00201977","vega":"0.748368","theta":"-0.583181","rho":"-0.174802","vanna":"-0.0013605","volga":"0.00608257"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-840-C","mark_price":"20.648285","mark_iv":"0.69847","delta":"0.2431","greeks":{"delta":"0.2431","gamma":"0.00195271","vega":"0.721856","theta":"-0.644703","rho":"-0.0228707","vanna":"-0.0013946","volga":"0.00675122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0443","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-840-P","mark_price":"165.87359678","mark_iv":"0.69847","delta":"-0.762","greeks":{"delta":"-0.762","gamma":"0.00195271","vega":"0.721856","theta":"-0.557298","rho":"-0.183727","vanna":"-0.0013946","volga":"0.00675122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-850-C","mark_price":"18.85910589","mark_iv":"0.69704","delta":"0.2268","greeks":{"delta":"0.2268","gamma":"0.00188288","vega":"0.694617","theta":"-0.618528","rho":"-0.0208889","vanna":"-0.00142034","volga":"0.00739546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-850-P","mark_price":"174.08441767","mark_iv":"0.69704","delta":"-0.7783","greeks":{"delta":"-0.7783","gamma":"0.00188288","vega":"0.694617","theta":"-0.531123","rho":"-0.192821","vanna":"-0.00142034","volga":"0.00739546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-860-C","mark_price":"17.21415337","mark_iv":"0.69579","delta":"0.21133","greeks":{"delta":"0.21133","gamma":"0.00181095","vega":"0.666884","theta":"-0.592245","rho":"-0.0190669","vanna":"-0.00143799","volga":"0.008007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0478","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-860-P","mark_price":"182.43946515","mark_iv":"0.69579","delta":"-0.79377","greeks":{"delta":"-0.79377","gamma":"0.00181095","vega":"0.666884","theta":"-0.504839","rho":"-0.202075","vanna":"-0.00143799","volga":"0.008007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0027","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-870-C","mark_price":"15.70424884","mark_iv":"0.69472","delta":"0.19668","greeks":{"delta":"0.19668","gamma":"0.00173758","vega":"0.638879","theta":"-0.566023","rho":"-0.0173945","vanna":"-0.00144791","volga":"0.00857876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0496","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-870-P","mark_price":"190.92956062","mark_iv":"0.69472","delta":"-0.80842","greeks":{"delta":"-0.80842","gamma":"0.00173758","vega":"0.638879","theta":"-0.478618","rho":"-0.211479","vanna":"-0.00144791","volga":"0.00857876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-880-C","mark_price":"14.32041087","mark_iv":"0.69381","delta":"0.18285","greeks":{"delta":"0.18285","gamma":"0.0016634","vega":"0.610806","theta":"-0.540017","rho":"-0.0158617","vanna":"-0.00145055","volga":"0.00910491"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0515","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-880-P","mark_price":"199.54572265","mark_iv":"0.69381","delta":"-0.82224","greeks":{"delta":"-0.82224","gamma":"0.0016634","vega":"0.610806","theta":"-0.452612","rho":"-0.221023","vanna":"-0.00145055","volga":"0.00910491"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0029","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-890-C","mark_price":"13.05391193","mark_iv":"0.69307","delta":"0.16983","greeks":{"delta":"0.16983","gamma":"0.00158897","vega":"0.582853","theta":"-0.514366","rho":"-0.0144589","vanna":"-0.00144642","volga":"0.00958089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0533","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-890-P","mark_price":"208.27922371","mark_iv":"0.69307","delta":"-0.83527","greeks":{"delta":"-0.83527","gamma":"0.00158897","vega":"0.582853","theta":"-0.426961","rho":"-0.230696","vanna":"-0.00144642","volga":"0.00958089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-900-C","mark_price":"11.8963258","mark_iv":"0.6925","delta":"0.15759","greeks":{"delta":"0.15759","gamma":"0.00151481","vega":"0.555187","theta":"-0.489193","rho":"-0.0131767","vanna":"-0.00143606","volga":"0.0100034"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0552","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-900-P","mark_price":"217.12163758","mark_iv":"0.6925","delta":"-0.8475","greeks":{"delta":"-0.8475","gamma":"0.00151481","vega":"0.555187","theta":"-0.401787","rho":"-0.24049","vanna":"-0.00143606","volga":"0.0100034"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-910-C","mark_price":"10.83956572","mark_iv":"0.69208","delta":"0.14612","greeks":{"delta":"0.14612","gamma":"0.00144139","vega":"0.527959","theta":"-0.464601","rho":"-0.0120062","vanna":"-0.00142008","volga":"0.0103703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.057","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-910-P","mark_price":"226.0648775","mark_iv":"0.69208","delta":"-0.85897","greeks":{"delta":"-0.85897","gamma":"0.00144139","vega":"0.527959","theta":"-0.377196","rho":"-0.250396","vanna":"-0.00142008","volga":"0.0103703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-920-C","mark_price":"9.87591389","mark_iv":"0.69181","delta":"0.1354","greeks":{"delta":"0.1354","gamma":"0.00136912","vega":"0.501296","theta":"-0.440681","rho":"-0.0109389","vanna":"-0.00139907","volga":"0.0106808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0589","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-920-P","mark_price":"235.10122567","mark_iv":"0.69181","delta":"-0.8697","greeks":{"delta":"-0.8697","gamma":"0.00136912","vega":"0.501296","theta":"-0.353276","rho":"-0.260405","vanna":"-0.00139907","volga":"0.0106808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-930-C","mark_price":"8.99804276","mark_iv":"0.69169","delta":"0.12538","greeks":{"delta":"0.12538","gamma":"0.00129837","vega":"0.475309","theta":"-0.417507","rho":"-0.0099665","vanna":"-0.00137364","volga":"0.0109348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0608","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-930-P","mark_price":"244.22335454","mark_iv":"0.69169","delta":"-0.87972","greeks":{"delta":"-0.87972","gamma":"0.00129837","vega":"0.475309","theta":"-0.330101","rho":"-0.270509","vanna":"-0.00137364","volga":"0.0109348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-940-C","mark_price":"8.1990288","mark_iv":"0.69172","delta":"0.11605","greeks":{"delta":"0.11605","gamma":"0.00122943","vega":"0.45009","theta":"-0.395136","rho":"-0.00908149","vanna":"-0.0013444","volga":"0.0111332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0627","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-940-P","mark_price":"253.42434058","mark_iv":"0.69172","delta":"-0.88905","greeks":{"delta":"-0.88905","gamma":"0.00122943","vega":"0.45009","theta":"-0.30773","rho":"-0.2807","vanna":"-0.0013444","volga":"0.0111332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-950-C","mark_price":"7.4723596","mark_iv":"0.69188","delta":"0.10737","greeks":{"delta":"0.10737","gamma":"0.00116257","vega":"0.425712","theta":"-0.373613","rho":"-0.00827661","vanna":"-0.00131193","volga":"0.011278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0646","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-950-P","mark_price":"262.69767138","mark_iv":"0.69188","delta":"-0.89773","greeks":{"delta":"-0.89773","gamma":"0.00116257","vega":"0.425712","theta":"-0.286208","rho":"-0.290972","vanna":"-0.00131193","volga":"0.011278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-960-C","mark_price":"6.81193505","mark_iv":"0.69219","delta":"0.0993","greeks":{"delta":"0.0993","gamma":"0.00109797","vega":"0.402232","theta":"-0.352972","rho":"-0.0075451","vanna":"-0.00127679","volga":"0.0113714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0665","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-960-P","mark_price":"272.03724683","mark_iv":"0.69219","delta":"-0.9058","greeks":{"delta":"-0.9058","gamma":"0.00109797","vega":"0.402232","theta":"-0.265566","rho":"-0.301317","vanna":"-0.00127679","volga":"0.0113714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-970-C","mark_price":"6.21206336","mark_iv":"0.69262","delta":"0.09183","greeks":{"delta":"0.09183","gamma":"0.0010358","vega":"0.379694","theta":"-0.333231","rho":"-0.00688067","vanna":"-0.0012395","volga":"0.0114163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0684","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-970-P","mark_price":"281.43737514","mark_iv":"0.69262","delta":"-0.91327","greeks":{"delta":"-0.91327","gamma":"0.0010358","vega":"0.379694","theta":"-0.245826","rho":"-0.311728","vanna":"-0.0012395","volga":"0.0114163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-980-C","mark_price":"5.66745294","mark_iv":"0.69318","delta":"0.0849","greeks":{"delta":"0.0849","gamma":"0.000976165","vega":"0.358126","theta":"-0.314403","rho":"-0.00627744","vanna":"-0.00120056","volga":"0.0114161"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0703","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-980-P","mark_price":"290.89276473","mark_iv":"0.69318","delta":"-0.9202","greeks":{"delta":"-0.9202","gamma":"0.000976165","vega":"0.358126","theta":"-0.226997","rho":"-0.322202","vanna":"-0.00120056","volga":"0.0114161"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-990-C","mark_price":"5.17320067","mark_iv":"0.69387","delta":"0.07849","greeks":{"delta":"0.07849","gamma":"0.000919153","vega":"0.337544","theta":"-0.296487","rho":"-0.00572999","vanna":"-0.00116043","volga":"0.0113744"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0722","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-18DEC26-990-P","mark_price":"300.39851245","mark_iv":"0.69387","delta":"-0.92661","greeks":{"delta":"-0.92661","gamma":"0.000919153","vega":"0.337544","theta":"-0.209081","rho":"-0.33273","vanna":"-0.00116043","volga":"0.0113744"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00013215","forward_rate":"0.045918","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-1000-C","mark_price":"0.57879833","mark_iv":"0.88632","delta":"0.01519","greeks":{"delta":"0.01519","gamma":"0.00033868","vega":"0.0488401","theta":"-0.175553","rho":"-0.000197085","vanna":"-0.000185687","volga":"0.00277992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.27","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-1000-P","mark_price":"308.17824352","mark_iv":"0.88632","delta":"-0.98648","greeks":{"delta":"-0.98648","gamma":"0.00033868","vega":"0.0488401","theta":"-0.0829023","rho":"-0.104937","vanna":"-0.000185687","volga":"0.00277992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0037","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-1020-C","mark_price":"0.4807184","mark_iv":"0.90432","delta":"0.01263","greeks":{"delta":"0.01263","gamma":"0.000283109","vega":"0.0416556","theta":"-0.152716","rho":"-0.000163688","vanna":"-0.000160256","volga":"0.00247924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2797","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-1020-P","mark_price":"328.08016359","mark_iv":"0.90432","delta":"-0.98903","greeks":{"delta":"-0.98903","gamma":"0.000283109","vega":"0.0416556","theta":"-0.0600648","rho":"-0.111713","vanna":"-0.000160256","volga":"0.00247924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-1040-C","mark_price":"0.40819305","mark_iv":"0.92367","delta":"0.0107","greeks":{"delta":"0.0107","gamma":"0.00023996","vega":"0.036062","theta":"-0.134993","rho":"-0.000138992","vanna":"-0.000139621","volga":"0.00222132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2883","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-1040-P","mark_price":"348.00763825","mark_iv":"0.92367","delta":"-0.99097","greeks":{"delta":"-0.99097","gamma":"0.00023996","vega":"0.036062","theta":"-0.0423422","rho":"-0.118499","vanna":"-0.000139621","volga":"0.00222132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0034","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-1060-C","mark_price":"0.35405383","mark_iv":"0.94422","delta":"0.00923","greeks":{"delta":"0.00923","gamma":"0.000206278","vega":"0.0316898","theta":"-0.12123","rho":"-0.000120558","vanna":"-0.000122901","volga":"0.00200245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2959","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-1060-P","mark_price":"367.95349902","mark_iv":"0.94422","delta":"-0.99244","greeks":{"delta":"-0.99244","gamma":"0.000206278","vega":"0.0316898","theta":"-0.0285788","rho":"-0.125291","vanna":"-0.000122901","volga":"0.00200245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0033","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-500-C","mark_price":"195.76292135","mark_iv":"1.14943","delta":"0.95118","greeks":{"delta":"0.95118","gamma":"0.000709138","vega":"0.13262","theta":"-0.701243","rho":"-0.0666586","vanna":"0.000238496","volga":"0.00270529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0097","future_funding_rate":"0.00013215","forward_rate":"0.048845","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-500-P","mark_price":"3.36227113","mark_iv":"1.14943","delta":"-0.05049","greeks":{"delta":"-0.05049","gamma":"0.000709138","vega":"0.13262","theta":"-0.608584","rho":"-0.00114488","vanna":"0.000238496","volga":"0.00270529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1413","future_funding_rate":"0.00013215","forward_rate":"0.048845","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-520-C","mark_price":"176.93825037","mark_iv":"1.11165","delta":"0.93454","greeks":{"delta":"0.93454","gamma":"0.000917075","vega":"0.165871","theta":"-0.828247","rho":"-0.0602487","vanna":"0.000279168","volga":"0.0028916"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0112","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-520-P","mark_price":"4.53769554","mark_iv":"1.11165","delta":"-0.06712","greeks":{"delta":"-0.06712","gamma":"0.000917075","vega":"0.165871","theta":"-0.735596","rho":"-0.00154512","vanna":"0.000279168","volga":"0.0028916"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1263","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-540-C","mark_price":"158.49296391","mark_iv":"1.07587","delta":"0.91324","greeks":{"delta":"0.91324","gamma":"0.00116834","vega":"0.204516","theta":"-0.969667","rho":"-0.0539679","vanna":"0.000317053","volga":"0.00296189"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0132","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-540-P","mark_price":"6.09240909","mark_iv":"1.07587","delta":"-0.08842","greeks":{"delta":"-0.08842","gamma":"0.00116834","vega":"0.204516","theta":"-0.877016","rho":"-0.00207451","vanna":"0.000317053","volga":"0.00296189"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1117","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-560-C","mark_price":"140.53243232","mark_iv":"1.04206","delta":"0.88637","greeks":{"delta":"0.88637","gamma":"0.00146365","vega":"0.248156","theta":"-1.12231","rho":"-0.0478522","vanna":"0.000347105","volga":"0.00287884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0156","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-560-P","mark_price":"8.13187749","mark_iv":"1.04206","delta":"-0.11529","greeks":{"delta":"-0.11529","gamma":"0.00146365","vega":"0.248156","theta":"-1.02966","rho":"-0.00276896","vanna":"0.000347105","volga":"0.00287884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0975","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-570-C","mark_price":"131.77399476","mark_iv":"1.02595","delta":"0.87056","greeks":{"delta":"0.87056","gamma":"0.00162687","vega":"0.271565","theta":"-1.20139","rho":"-0.0448699","vanna":"0.000357222","volga":"0.00277102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0171","future_funding_rate":"0.00013215","forward_rate":"0.048845","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-570-P","mark_price":"9.37334454","mark_iv":"1.02595","delta":"-0.13111","greeks":{"delta":"-0.13111","gamma":"0.00162687","vega":"0.271565","theta":"-1.10873","rho":"-0.00319169","vanna":"0.000357222","volga":"0.00277102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0907","future_funding_rate":"0.00013215","forward_rate":"0.048845","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-580-C","mark_price":"123.18339837","mark_iv":"1.01025","delta":"0.85304","greeks":{"delta":"0.85304","gamma":"0.00179926","vega":"0.295748","theta":"-1.2809","rho":"-0.0419448","vanna":"0.000362936","volga":"0.0026177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0187","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-580-P","mark_price":"10.78284357","mark_iv":"1.01025","delta":"-0.14863","greeks":{"delta":"-0.14863","gamma":"0.00179926","vega":"0.295748","theta":"-1.18825","rho":"-0.00367163","vanna":"0.000362936","volga":"0.0026177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.084","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-590-C","mark_price":"114.78323697","mark_iv":"0.99512","delta":"0.8337","greeks":{"delta":"0.8337","gamma":"0.00197937","vega":"0.320479","theta":"-1.36011","rho":"-0.0390845","vanna":"0.000363279","volga":"0.00241919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0204","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-590-P","mark_price":"12.38268214","mark_iv":"0.99512","delta":"-0.16796","greeks":{"delta":"-0.16796","gamma":"0.00197937","vega":"0.320479","theta":"-1.26746","rho":"-0.00421639","vanna":"0.000363279","volga":"0.00241919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0775","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-600-C","mark_price":"106.59205299","mark_iv":"0.9805","delta":"0.81249","greeks":{"delta":"0.81249","gamma":"0.00216528","vega":"0.34543","theta":"-1.43773","rho":"-0.0362953","vanna":"0.000357364","volga":"0.00217909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0224","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-600-P","mark_price":"14.19149819","mark_iv":"0.9805","delta":"-0.18917","greeks":{"delta":"-0.18917","gamma":"0.00216528","vega":"0.34543","theta":"-1.34508","rho":"-0.0048323","vanna":"0.000357364","volga":"0.00217909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0712","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-610-C","mark_price":"98.63051131","mark_iv":"0.96642","delta":"0.78936","greeks":{"delta":"0.78936","gamma":"0.00235456","vega":"0.370229","theta":"-1.51243","rho":"-0.0335843","vanna":"0.00034435","volga":"0.00190347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0246","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-610-P","mark_price":"16.22995647","mark_iv":"0.96642","delta":"-0.2123","greeks":{"delta":"-0.2123","gamma":"0.00235456","vega":"0.370229","theta":"-1.41978","rho":"-0.00552641","vanna":"0.00034435","volga":"0.00190347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0651","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-620-C","mark_price":"90.91955824","mark_iv":"0.95287","delta":"0.76429","greeks":{"delta":"0.76429","gamma":"0.00254428","vega":"0.394451","theta":"-1.58278","rho":"-0.0309587","vanna":"0.000323515","volga":"0.0016013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-620-P","mark_price":"18.51900345","mark_iv":"0.95287","delta":"-0.23738","greeks":{"delta":"-0.23738","gamma":"0.00254428","vega":"0.394451","theta":"-1.49013","rho":"-0.00630584","vanna":"0.000323515","volga":"0.0016013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0592","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-630-C","mark_price":"83.48037187","mark_iv":"0.93986","delta":"0.7373","greeks":{"delta":"0.7373","gamma":"0.00273107","vega":"0.417632","theta":"-1.6473","rho":"-0.0284256","vanna":"0.000294319","volga":"0.00128433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0296","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-630-P","mark_price":"21.07981706","mark_iv":"0.93986","delta":"-0.26437","greeks":{"delta":"-0.26437","gamma":"0.00273107","vega":"0.417632","theta":"-1.55464","rho":"-0.00717782","vanna":"0.000294319","volga":"0.00128433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0536","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-640-C","mark_price":"76.33368589","mark_iv":"0.92741","delta":"0.70845","greeks":{"delta":"0.70845","gamma":"0.00291115","vega":"0.439271","theta":"-1.70444","rho":"-0.0259921","vanna":"0.000256466","volga":"0.000966935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0325","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-640-P","mark_price":"23.93313108","mark_iv":"0.92741","delta":"-0.29322","greeks":{"delta":"-0.29322","gamma":"0.00291115","vega":"0.439271","theta":"-1.61179","rho":"-0.00814939","vanna":"0.000256466","volga":"0.000966935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0482","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-650-C","mark_price":"69.49940478","mark_iv":"0.91552","delta":"0.67784","greeks":{"delta":"0.67784","gamma":"0.00308043","vega":"0.458856","theta":"-1.75274","rho":"-0.023665","vanna":"0.000209964","volga":"0.000665487"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0357","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-650-P","mark_price":"27.09884997","mark_iv":"0.91552","delta":"-0.32383","greeks":{"delta":"-0.32383","gamma":"0.00308043","vega":"0.458856","theta":"-1.66009","rho":"-0.00922734","vanna":"0.000209964","volga":"0.000665487"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0431","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-660-C","mark_price":"62.99603058","mark_iv":"0.90421","delta":"0.64563","greeks":{"delta":"0.64563","gamma":"0.0032347","vega":"0.47588","theta":"-1.7908","rho":"-0.0214506","vanna":"0.00015517","volga":"0.00039757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0392","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-660-P","mark_price":"30.59547578","mark_iv":"0.90421","delta":"-0.35604","greeks":{"delta":"-0.35604","gamma":"0.0032347","vega":"0.47588","theta":"-1.69814","rho":"-0.010418","vanna":"0.00015517","volga":"0.00039757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0382","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-670-C","mark_price":"56.84014957","mark_iv":"0.89347","delta":"0.61201","greeks":{"delta":"0.61201","gamma":"0.00336974","vega":"0.489862","theta":"-1.81739","rho":"-0.0193544","vanna":"0.0000928268","volga":"0.000180889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-670-P","mark_price":"34.43959476","mark_iv":"0.89347","delta":"-0.38966","greeks":{"delta":"-0.38966","gamma":"0.00336974","vega":"0.489862","theta":"-1.72474","rho":"-0.0117269","vanna":"0.0000928268","volga":"0.000180889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0337","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-680-C","mark_price":"51.04575308","mark_iv":"0.88333","delta":"0.57723","greeks":{"delta":"0.57723","gamma":"0.00348157","vega":"0.500374","theta":"-1.83154","rho":"-0.0173814","vanna":"0.0000240687","volga":"0.0000320056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0472","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-680-P","mark_price":"38.64519827","mark_iv":"0.88333","delta":"-0.42443","greeks":{"delta":"-0.42443","gamma":"0.00348157","vega":"0.500374","theta":"-1.73889","rho":"-0.0131589","vanna":"0.0000240687","volga":"0.0000320056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0294","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-690-C","mark_price":"45.62386644","mark_iv":"0.87379","delta":"0.54158","greeks":{"delta":"0.54158","gamma":"0.00356666","vega":"0.507065","theta":"-1.83256","rho":"-0.0155352","vanna":"-0.0000495976","volga":"-0.0000350246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0516","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-690-P","mark_price":"43.22331164","mark_iv":"0.87379","delta":"-0.46008","greeks":{"delta":"-0.46008","gamma":"0.00356666","vega":"0.507065","theta":"-1.73991","rho":"-0.0147178","vanna":"-0.0000495976","volga":"-0.0000350246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0255","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-700-C","mark_price":"40.58190819","mark_iv":"0.86486","delta":"0.50539","greeks":{"delta":"0.50539","gamma":"0.00362211","vega":"0.509685","theta":"-1.82011","rho":"-0.0138184","vanna":"-0.000126343","volga":"-0.00000995368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0565","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-700-P","mark_price":"48.18135338","mark_iv":"0.86486","delta":"-0.49628","greeks":{"delta":"-0.49628","gamma":"0.00362211","vega":"0.509685","theta":"-1.72746","rho":"-0.0164061","vanna":"-0.000126343","volga":"-0.00000995368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0218","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-710-C","mark_price":"35.92350473","mark_iv":"0.85655","delta":"0.46899","greeks":{"delta":"0.46899","gamma":"0.00364587","vega":"0.508099","theta":"-1.79424","rho":"-0.0122322","vanna":"-0.000204097","volga":"0.000112551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0616","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-710-P","mark_price":"53.52294992","mark_iv":"0.85655","delta":"-0.53268","greeks":{"delta":"-0.53268","gamma":"0.00364587","vega":"0.508099","theta":"-1.70159","rho":"-0.0182249","vanna":"-0.000204097","volga":"0.000112551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0184","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-720-C","mark_price":"31.64806806","mark_iv":"0.84886","delta":"0.43275","greeks":{"delta":"0.43275","gamma":"0.0036369","vega":"0.502302","theta":"-1.75538","rho":"-0.0107764","vanna":"-0.000280654","volga":"0.000332157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0672","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-720-P","mark_price":"59.24751324","mark_iv":"0.84886","delta":"-0.56892","greeks":{"delta":"-0.56892","gamma":"0.0036369","vega":"0.502302","theta":"-1.66273","rho":"-0.0201742","vanna":"-0.000280654","volga":"0.000332157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0153","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-730-C","mark_price":"27.75088555","mark_iv":"0.84181","delta":"0.39703","greeks":{"delta":"0.39703","gamma":"0.00359523","vega":"0.492424","theta":"-1.70438","rho":"-0.00944936","vanna":"-0.000353797","volga":"0.000642581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0731","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-730-P","mark_price":"65.35033074","mark_iv":"0.84181","delta":"-0.60463","greeks":{"delta":"-0.60463","gamma":"0.00359523","vega":"0.492424","theta":"-1.61173","rho":"-0.0222522","vanna":"-0.000353797","volga":"0.000642581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0126","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-740-C","mark_price":"24.22306795","mark_iv":"0.83541","delta":"0.36219","greeks":{"delta":"0.36219","gamma":"0.00352201","vega":"0.478725","theta":"-1.64243","rho":"-0.00824812","vanna":"-0.000421431","volga":"0.00103185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0793","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-740-P","mark_price":"71.82251314","mark_iv":"0.83541","delta":"-0.63947","greeks":{"delta":"-0.63947","gamma":"0.00352201","vega":"0.478725","theta":"-1.54978","rho":"-0.024456","vanna":"-0.000421431","volga":"0.00103185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0101","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-750-C","mark_price":"21.05185174","mark_iv":"0.82966","delta":"0.32856","greeks":{"delta":"0.32856","gamma":"0.00341946","vega":"0.461584","theta":"-1.57103","rho":"-0.0071683","vanna":"-0.000481708","volga":"0.00148312"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0858","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-750-P","mark_price":"78.65129693","mark_iv":"0.82966","delta":"-0.67311","greeks":{"delta":"-0.67311","gamma":"0.00341946","vega":"0.461584","theta":"-1.47838","rho":"-0.0267813","vanna":"-0.000481708","volga":"0.00148312"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0078","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-760-C","mark_price":"18.22098361","mark_iv":"0.82456","delta":"0.29642","greeks":{"delta":"0.29642","gamma":"0.00329073","vega":"0.441477","theta":"-1.49189","rho":"-0.00620437","vanna":"-0.000533135","volga":"0.0019759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0927","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-760-P","mark_price":"85.82042881","mark_iv":"0.82456","delta":"-0.70525","greeks":{"delta":"-0.70525","gamma":"0.00329073","vega":"0.441477","theta":"-1.39924","rho":"-0.0292224","vanna":"-0.000533135","volga":"0.0019759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0059","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-770-C","mark_price":"15.71124711","mark_iv":"0.82012","delta":"0.26601","greeks":{"delta":"0.26601","gamma":"0.00313974","vega":"0.418952","theta":"-1.40687","rho":"-0.00534978","vanna":"-0.000574655","volga":"0.0024877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0999","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-770-P","mark_price":"93.31069231","mark_iv":"0.82012","delta":"-0.73565","greeks":{"delta":"-0.73565","gamma":"0.00313974","vega":"0.418952","theta":"-1.31422","rho":"-0.0317729","vanna":"-0.000574655","volga":"0.0024877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0041","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-780-C","mark_price":"13.5010862","mark_iv":"0.81634","delta":"0.23754","greeks":{"delta":"0.23754","gamma":"0.00297093","vega":"0.394602","theta":"-1.3179","rho":"-0.00459721","vanna":"-0.000605687","volga":"0.00299573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1073","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-780-P","mark_price":"101.10053139","mark_iv":"0.81634","delta":"-0.76412","greeks":{"delta":"-0.76412","gamma":"0.00297093","vega":"0.394602","theta":"-1.22525","rho":"-0.0344254","vanna":"-0.000605687","volga":"0.00299573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0026","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-790-C","mark_price":"11.56728605","mark_iv":"0.81322","delta":"0.21113","greeks":{"delta":"0.21113","gamma":"0.00278903","vega":"0.369028","theta":"-1.22685","rho":"-0.00393874","vanna":"-0.00062613","volga":"0.00347861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.115","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-790-P","mark_price":"109.16673124","mark_iv":"0.81322","delta":"-0.79053","greeks":{"delta":"-0.79053","gamma":"0.00278903","vega":"0.369028","theta":"-1.1342","rho":"-0.037172","vanna":"-0.00062613","volga":"0.00347861"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0014","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-800-C","mark_price":"9.88566858","mark_iv":"0.81077","delta":"0.18686","greeks":{"delta":"0.18686","gamma":"0.00259878","vega":"0.342819","theta":"-1.13547","rho":"-0.00336614","vanna":"-0.000636334","volga":"0.0039178"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1229","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-800-P","mark_price":"117.48511377","mark_iv":"0.81077","delta":"-0.8148","greeks":{"delta":"-0.8148","gamma":"0.00259878","vega":"0.342819","theta":"-1.04282","rho":"-0.0400045","vanna":"-0.000636334","volga":"0.0039178"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0003","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-810-C","mark_price":"8.43176228","mark_iv":"0.80898","delta":"0.16476","greeks":{"delta":"0.16476","gamma":"0.0024047","vega":"0.316517","theta":"-1.04536","rho":"-0.00287107","vanna":"-0.000637029","volga":"0.00429865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.131","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-810-P","mark_price":"126.03120748","mark_iv":"0.80898","delta":"-0.83691","greeks":{"delta":"-0.83691","gamma":"0.0024047","vega":"0.316517","theta":"-0.95271","rho":"-0.0429145","vanna":"-0.000637029","volga":"0.00429865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0007","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-820-C","mark_price":"7.18141128","mark_iv":"0.80785","delta":"0.14479","greeks":{"delta":"0.14479","gamma":"0.00221094","vega":"0.290605","theta":"-0.957859","rho":"-0.00244532","vanna":"-0.000629246","volga":"0.00461102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1392","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-820-P","mark_price":"134.78085647","mark_iv":"0.80785","delta":"-0.85687","greeks":{"delta":"-0.85687","gamma":"0.00221094","vega":"0.290605","theta":"-0.865208","rho":"-0.0458938","vanna":"-0.000629246","volga":"0.00461102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0014","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-830-C","mark_price":"6.1112972","mark_iv":"0.80737","delta":"0.1269","greeks":{"delta":"0.1269","gamma":"0.00202107","vega":"0.265491","theta":"-0.87407","rho":"-0.00208094","vanna":"-0.000614215","volga":"0.00484938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1475","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-830-P","mark_price":"143.7107424","mark_iv":"0.80737","delta":"-0.87476","greeks":{"delta":"-0.87476","gamma":"0.00202107","vega":"0.265491","theta":"-0.781419","rho":"-0.0489345","vanna":"-0.000614215","volga":"0.00484938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-840-C","mark_price":"5.19935707","mark_iv":"0.80753","delta":"0.11098","greeks":{"delta":"0.11098","gamma":"0.00183807","vega":"0.2415","theta":"-0.79483","rho":"-0.00177042","vanna":"-0.000593273","volga":"0.00501258"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1559","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-840-P","mark_price":"152.79880227","mark_iv":"0.80753","delta":"-0.89068","greeks":{"delta":"-0.89068","gamma":"0.00183807","vega":"0.2415","theta":"-0.702179","rho":"-0.052029","vanna":"-0.000593273","volga":"0.00501258"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-850-C","mark_price":"4.42509029","mark_iv":"0.80833","delta":"0.09691","greeks":{"delta":"0.09691","gamma":"0.00166423","vega":"0.218875","theta":"-0.720725","rho":"-0.00150677","vanna":"-0.000567771","volga":"0.00510321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1642","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-850-P","mark_price":"162.02453548","mark_iv":"0.80833","delta":"-0.90475","greeks":{"delta":"-0.90475","gamma":"0.00166423","vega":"0.218875","theta":"-0.628074","rho":"-0.0551704","vanna":"-0.000567771","volga":"0.00510321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-860-C","mark_price":"3.76975711","mark_iv":"0.80974","delta":"0.08455","greeks":{"delta":"0.08455","gamma":"0.0015012","vega":"0.197779","theta":"-0.652107","rho":"-0.00128363","vanna":"-0.000539004","volga":"0.00512684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1725","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-860-P","mark_price":"171.36920231","mark_iv":"0.80974","delta":"-0.91712","greeks":{"delta":"-0.91712","gamma":"0.0015012","vega":"0.197779","theta":"-0.559456","rho":"-0.0583524","vanna":"-0.000539004","volga":"0.00512684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0033","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-870-C","mark_price":"3.21647819","mark_iv":"0.81177","delta":"0.07374","greeks":{"delta":"0.07374","gamma":"0.00135001","vega":"0.178306","theta":"-0.589127","rho":"-0.00109523","vanna":"-0.000508154","volga":"0.00509112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1808","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-870-P","mark_price":"180.81592339","mark_iv":"0.81177","delta":"-0.92793","greeks":{"delta":"-0.92793","gamma":"0.00135001","vega":"0.178306","theta":"-0.496476","rho":"-0.061569","vanna":"-0.000508154","volga":"0.00509112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-880-C","mark_price":"2.75024964","mark_iv":"0.81439","delta":"0.06433","greeks":{"delta":"0.06433","gamma":"0.00121121","vega":"0.16049","theta":"-0.531765","rho":"-0.000936478","vanna":"-0.000476256","volga":"0.00500495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.189","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-880-P","mark_price":"190.34969483","mark_iv":"0.81439","delta":"-0.93734","greeks":{"delta":"-0.93734","gamma":"0.00121121","vega":"0.16049","theta":"-0.439114","rho":"-0.0648153","vanna":"-0.000476256","volga":"0.00500495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-890-C","mark_price":"2.35789102","mark_iv":"0.8176","delta":"0.05617","greeks":{"delta":"0.05617","gamma":"0.00108485","vega":"0.144313","theta":"-0.479871","rho":"-0.000802878","vanna":"-0.000444177","volga":"0.00487769"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.197","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-890-P","mark_price":"199.95733621","mark_iv":"0.8176","delta":"-0.9455","greeks":{"delta":"-0.9455","gamma":"0.00108485","vega":"0.144313","theta":"-0.38722","rho":"-0.0680868","vanna":"-0.000444177","volga":"0.00487769"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0039","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-900-C","mark_price":"2.02794394","mark_iv":"0.82137","delta":"0.04911","greeks":{"delta":"0.04911","gamma":"0.000970694","vega":"0.129722","theta":"-0.433192","rho":"-0.000690528","vanna":"-0.000412614","volga":"0.00471857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2048","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-900-P","mark_price":"209.62738913","mark_iv":"0.82137","delta":"-0.95256","greeks":{"delta":"-0.95256","gamma":"0.000970694","vega":"0.129722","theta":"-0.340542","rho":"-0.0713795","vanna":"-0.000412614","volga":"0.00471857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-910-C","mark_price":"1.75053777","mark_iv":"0.82568","delta":"0.04302","greeks":{"delta":"0.04302","gamma":"0.000868203","vega":"0.116636","theta":"-0.391412","rho":"-0.00059607","vanna":"-0.000382101","volga":"0.00453624"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2125","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-910-P","mark_price":"219.34998296","mark_iv":"0.82568","delta":"-0.95864","greeks":{"delta":"-0.95864","gamma":"0.000868203","vega":"0.116636","theta":"-0.298761","rho":"-0.0746901","vanna":"-0.000382101","volga":"0.00453624"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-920-C","mark_price":"1.51723685","mark_iv":"0.83053","delta":"0.03778","greeks":{"delta":"0.03778","gamma":"0.000776678","vega":"0.104953","theta":"-0.354168","rho":"-0.000516629","vanna":"-0.000353024","volga":"0.00433842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.22","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-920-P","mark_price":"229.11668205","mark_iv":"0.83053","delta":"-0.96389","greeks":{"delta":"-0.96389","gamma":"0.000776678","vega":"0.104953","theta":"-0.261517","rho":"-0.0780158","vanna":"-0.000353024","volga":"0.00433842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-930-C","mark_price":"1.32088074","mark_iv":"0.8359","delta":"0.03327","greeks":{"delta":"0.03327","gamma":"0.000695307","vega":"0.0945639","theta":"-0.321079","rho":"-0.000449769","vanna":"-0.000325643","volga":"0.00413179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2272","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-930-P","mark_price":"238.92032594","mark_iv":"0.8359","delta":"-0.9684","greeks":{"delta":"-0.9684","gamma":"0.000695307","vega":"0.0945639","theta":"-0.228428","rho":"-0.081354","vanna":"-0.000325643","volga":"0.00413179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-940-C","mark_price":"1.15542621","mark_iv":"0.84176","delta":"0.02939","greeks":{"delta":"0.02939","gamma":"0.00062322","vega":"0.085354","theta":"-0.291761","rho":"-0.00039343","vanna":"-0.000300108","volga":"0.0039219"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2341","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-940-P","mark_price":"248.7548714","mark_iv":"0.84176","delta":"-0.97227","greeks":{"delta":"-0.97227","gamma":"0.00062322","vega":"0.085354","theta":"-0.19911","rho":"-0.0847027","vanna":"-0.000300108","volga":"0.0039219"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-950-C","mark_price":"1.0157971","mark_iv":"0.84809","delta":"0.02606","greeks":{"delta":"0.02606","gamma":"0.000559536","vega":"0.0772091","theta":"-0.26584","rho":"-0.000345886","vanna":"-0.000276487","volga":"0.00371321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2408","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-950-P","mark_price":"258.61524229","mark_iv":"0.84809","delta":"-0.9756","greeks":{"delta":"-0.9756","gamma":"0.000559536","vega":"0.0772091","theta":"-0.173189","rho":"-0.0880602","vanna":"-0.000276487","volga":"0.00371321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-960-C","mark_price":"0.89774591","mark_iv":"0.85489","delta":"0.02319","greeks":{"delta":"0.02319","gamma":"0.000503393","vega":"0.0700188","theta":"-0.242957","rho":"-0.000305688","vanna":"-0.000254779","volga":"0.00350917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2472","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-960-P","mark_price":"268.49719111","mark_iv":"0.85489","delta":"-0.97847","greeks":{"delta":"-0.97847","gamma":"0.000503393","vega":"0.0700188","theta":"-0.150306","rho":"-0.0914251","vanna":"-0.000254779","volga":"0.00350917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-970-C","mark_price":"0.79772918","mark_iv":"0.86213","delta":"0.02073","greeks":{"delta":"0.02073","gamma":"0.000453969","vega":"0.063679","theta":"-0.22278","rho":"-0.000271632","vanna":"-0.000234938","volga":"0.00331234"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2534","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-970-P","mark_price":"278.39717437","mark_iv":"0.86213","delta":"-0.98094","greeks":{"delta":"-0.98094","gamma":"0.000453969","vega":"0.063679","theta":"-0.130129","rho":"-0.0947961","vanna":"-0.000234938","volga":"0.00331234"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0039","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-980-C","mark_price":"0.71279732","mark_iv":"0.8698","delta":"0.0186","greeks":{"delta":"0.0186","gamma":"0.000410499","vega":"0.0580933","theta":"-0.205001","rho":"-0.000242712","vanna":"-0.00021688","volga":"0.0031245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2592","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-980-P","mark_price":"288.31224252","mark_iv":"0.8698","delta":"-0.98306","greeks":{"delta":"-0.98306","gamma":"0.000410499","vega":"0.0580933","theta":"-0.11235","rho":"-0.0981722","vanna":"-0.00021688","volga":"0.0031245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-990-C","mark_price":"0.64049891","mark_iv":"0.87786","delta":"0.01677","greeks":{"delta":"0.01677","gamma":"0.000372282","vega":"0.0531735","theta":"-0.189342","rho":"-0.000218094","vanna":"-0.000200502","volga":"0.00294681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2648","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-20NOV26-990-P","mark_price":"298.23994411","mark_iv":"0.87786","delta":"-0.98489","greeks":{"delta":"-0.98489","gamma":"0.000372282","vega":"0.0531735","theta":"-0.0966913","rho":"-0.101553","vanna":"-0.000200502","volga":"0.00294681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"0.00013215","forward_rate":"0.048841","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-540-C","mark_price":"161.92023247","mark_iv":"0.96899","delta":"0.89208","greeks":{"delta":"0.89208","gamma":"0.0012194","vega":"0.300526","theta":"-0.822675","rho":"-0.0861881","vanna":"0.000450062","volga":"0.0038162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0119","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-540-P","mark_price":"9.07319799","mark_iv":"0.96899","delta":"-0.11023","greeks":{"delta":"-0.11023","gamma":"0.0012194","vega":"0.300526","theta":"-0.740379","rho":"-0.00482955","vanna":"0.000450062","volga":"0.0038162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0618","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-560-C","mark_price":"144.50339527","mark_iv":"0.94125","delta":"0.86388","greeks":{"delta":"0.86388","gamma":"0.0014725","vega":"0.352513","theta":"-0.924836","rho":"-0.0769173","vanna":"0.000472276","volga":"0.00355464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0137","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-560-P","mark_price":"11.65636079","mark_iv":"0.94125","delta":"-0.13843","greeks":{"delta":"-0.13843","gamma":"0.0014725","vega":"0.352513","theta":"-0.84254","rho":"-0.00620454","vanna":"0.000472276","volga":"0.00355464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0537","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-580-C","mark_price":"127.72682864","mark_iv":"0.91511","delta":"0.83025","greeks":{"delta":"0.83025","gamma":"0.00174879","vega":"0.407029","theta":"-1.02675","rho":"-0.0679874","vanna":"0.000473902","volga":"0.00310426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0159","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-580-P","mark_price":"14.87979415","mark_iv":"0.91511","delta":"-0.17206","greeks":{"delta":"-0.17206","gamma":"0.00174879","vega":"0.407029","theta":"-0.944451","rho":"-0.00792033","vanna":"0.000473902","volga":"0.00310426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0461","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-600-C","mark_price":"111.71113336","mark_iv":"0.89058","delta":"0.79083","greeks":{"delta":"0.79083","gamma":"0.00203947","vega":"0.461964","theta":"-1.12373","rho":"-0.0594624","vanna":"0.000448378","volga":"0.00248877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0185","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-600-P","mark_price":"18.86409887","mark_iv":"0.89058","delta":"-0.21148","greeks":{"delta":"-0.21148","gamma":"0.00203947","vega":"0.461964","theta":"-1.04144","rho":"-0.0100411","vanna":"0.000448378","volga":"0.00248877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0389","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-610-C","mark_price":"104.02823109","mark_iv":"0.87894","delta":"0.76889","greeks":{"delta":"0.76889","gamma":"0.00218633","vega":"0.488756","theta":"-1.16869","rho":"-0.0553729","vanna":"0.000423635","volga":"0.00213596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-610-P","mark_price":"21.18119661","mark_iv":"0.87894","delta":"-0.23342","greeks":{"delta":"-0.23342","gamma":"0.00218633","vega":"0.488756","theta":"-1.0864","rho":"-0.0112745","vanna":"0.000423635","volga":"0.00213596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0355","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-620-C","mark_price":"96.58337774","mark_iv":"0.86772","delta":"0.74549","greeks":{"delta":"0.74549","gamma":"0.00233164","vega":"0.514585","theta":"-1.21033","rho":"-0.0514101","vanna":"0.000390189","volga":"0.00176667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0216","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-620-P","mark_price":"23.73634325","mark_iv":"0.86772","delta":"-0.25682","greeks":{"delta":"-0.25682","gamma":"0.00233164","vega":"0.514585","theta":"-1.12804","rho":"-0.0126346","vanna":"0.000390189","volga":"0.00176667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0322","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-630-C","mark_price":"89.3923995","mark_iv":"0.85692","delta":"0.72064","greeks":{"delta":"0.72064","gamma":"0.00247321","vega":"0.539035","theta":"-1.24791","rho":"-0.0475825","vanna":"0.000347731","volga":"0.00139372"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0234","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-630-P","mark_price":"26.54536502","mark_iv":"0.85692","delta":"-0.28167","greeks":{"delta":"-0.28167","gamma":"0.00247321","vega":"0.539035","theta":"-1.16561","rho":"-0.0141298","vanna":"0.000347731","volga":"0.00139372"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0291","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-640-C","mark_price":"82.47059374","mark_iv":"0.84654","delta":"0.69443","greeks":{"delta":"0.69443","gamma":"0.00260868","vega":"0.561676","theta":"-1.28069","rho":"-0.0438981","vanna":"0.000296188","volga":"0.00103166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0253","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-640-P","mark_price":"29.62355926","mark_iv":"0.84654","delta":"-0.30788","greeks":{"delta":"-0.30788","gamma":"0.00260868","vega":"0.561676","theta":"-1.1984","rho":"-0.0157682","vanna":"0.000296188","volga":"0.00103166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0262","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-650-C","mark_price":"75.83241685","mark_iv":"0.8366","delta":"0.66694","greeks":{"delta":"0.66694","gamma":"0.00273556","vega":"0.582081","theta":"-1.308","rho":"-0.0403646","vanna":"0.000235756","volga":"0.000696261"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0274","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-650-P","mark_price":"32.98538237","mark_iv":"0.8366","delta":"-0.33537","greeks":{"delta":"-0.33537","gamma":"0.00273556","vega":"0.582081","theta":"-1.2257","rho":"-0.0175577","vanna":"0.000235756","volga":"0.000696261"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0233","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-660-C","mark_price":"69.49115612","mark_iv":"0.8271","delta":"0.63828","greeks":{"delta":"0.63828","gamma":"0.00285137","vega":"0.599832","theta":"-1.3292","rho":"-0.0369893","vanna":"0.000166932","volga":"0.000403799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0296","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-660-P","mark_price":"36.64412164","mark_iv":"0.8271","delta":"-0.36403","greeks":{"delta":"-0.36403","gamma":"0.00285137","vega":"0.599832","theta":"-1.2469","rho":"-0.0195052","vanna":"0.000166932","volga":"0.000403799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0207","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-670-C","mark_price":"63.45859664","mark_iv":"0.81805","delta":"0.6086","greeks":{"delta":"0.6086","gamma":"0.00295364","vega":"0.614542","theta":"-1.34375","rho":"-0.0337782","vanna":"0.000090526","volga":"0.000170227"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-670-P","mark_price":"40.61156216","mark_iv":"0.81805","delta":"-0.39371","greeks":{"delta":"-0.39371","gamma":"0.00295364","vega":"0.614542","theta":"-1.26145","rho":"-0.021617","vanna":"0.000090526","volga":"0.000170227"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0181","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-680-C","mark_price":"57.74469642","mark_iv":"0.80944","delta":"0.57809","greeks":{"delta":"0.57809","gamma":"0.00304005","vega":"0.625867","theta":"-1.35122","rho":"-0.0307368","vanna":"0.00000766026","volga":"0.0000102513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0345","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-680-P","mark_price":"44.89766193","mark_iv":"0.80944","delta":"-0.42422","greeks":{"delta":"-0.42422","gamma":"0.00304005","vega":"0.625867","theta":"-1.26893","rho":"-0.0238985","vanna":"0.00000766026","volga":"0.0000102513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0158","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-690-C","mark_price":"52.35728437","mark_iv":"0.80129","delta":"0.54692","greeks":{"delta":"0.54692","gamma":"0.00310855","vega":"0.633524","theta":"-1.35133","rho":"-0.0278691","vanna":"-0.0000802478","volga":"-0.0000636297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0373","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-690-P","mark_price":"49.51024989","mark_iv":"0.80129","delta":"-0.45539","greeks":{"delta":"-0.45539","gamma":"0.00310855","vega":"0.633524","theta":"-1.26903","rho":"-0.0263537","vanna":"-0.0000802478","volga":"-0.0000636297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0136","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-700-C","mark_price":"47.30179667","mark_iv":"0.7936","delta":"0.51533","greeks":{"delta":"0.51533","gamma":"0.0031574","vega":"0.637306","theta":"-1.34392","rho":"-0.0251782","vanna":"-0.000171525","volga":"-0.0000420317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0402","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-700-P","mark_price":"54.45476219","mark_iv":"0.7936","delta":"-0.48698","greeks":{"delta":"-0.48698","gamma":"0.0031574","vega":"0.637306","theta":"-1.26162","rho":"-0.0289856","vanna":"-0.000171525","volga":"-0.0000420317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0115","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-710-C","mark_price":"42.58106629","mark_iv":"0.78638","delta":"0.48353","greeks":{"delta":"0.48353","gamma":"0.00318531","vega":"0.637087","theta":"-1.32902","rho":"-0.0226654","vanna":"-0.000264301","volga":"0.0000805369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0433","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-710-P","mark_price":"59.7340318","mark_iv":"0.78638","delta":"-0.51878","greeks":{"delta":"-0.51878","gamma":"0.00318531","vega":"0.637087","theta":"-1.24672","rho":"-0.0317957","vanna":"-0.000264301","volga":"0.0000805369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0097","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-720-C","mark_price":"38.19517927","mark_iv":"0.77963","delta":"0.45178","greeks":{"delta":"0.45178","gamma":"0.00319147","vega":"0.632839","theta":"-1.30682","rho":"-0.0203308","vanna":"-0.000356577","volga":"0.000305111"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0466","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-720-P","mark_price":"65.34814479","mark_iv":"0.77963","delta":"-0.55053","greeks":{"delta":"-0.55053","gamma":"0.00319147","vega":"0.632839","theta":"-1.22453","rho":"-0.034784","vanna":"-0.000356577","volga":"0.000305111"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0079","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-730-C","mark_price":"34.14140838","mark_iv":"0.77335","delta":"0.42032","greeks":{"delta":"0.42032","gamma":"0.00317563","vega":"0.624631","theta":"-1.27768","rho":"-0.018173","vanna":"-0.000446317","volga":"0.000627986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0501","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-730-P","mark_price":"71.2943739","mark_iv":"0.77335","delta":"-0.58199","greeks":{"delta":"-0.58199","gamma":"0.00317563","vega":"0.624631","theta":"-1.19539","rho":"-0.0379491","vanna":"-0.000446317","volga":"0.000627986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0063","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-740-C","mark_price":"30.4142309","mark_iv":"0.76756","delta":"0.38939","greeks":{"delta":"0.38939","gamma":"0.00313812","vega":"0.612629","theta":"-1.24212","rho":"-0.0161891","vanna":"-0.000531538","volga":"0.00104076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0538","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-740-P","mark_price":"77.56719642","mark_iv":"0.76756","delta":"-0.61292","greeks":{"delta":"-0.61292","gamma":"0.00313812","vega":"0.612629","theta":"-1.15983","rho":"-0.041288","vanna":"-0.000531538","volga":"0.00104076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0049","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-750-C","mark_price":"27.00543286","mark_iv":"0.76225","delta":"0.35921","greeks":{"delta":"0.35921","gamma":"0.00307983","vega":"0.597092","theta":"-1.2008","rho":"-0.0143747","vanna":"-0.000610398","volga":"0.00153073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0576","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-750-P","mark_price":"84.15839837","mark_iv":"0.76225","delta":"-0.6431","greeks":{"delta":"-0.6431","gamma":"0.00307983","vega":"0.597092","theta":"-1.1185","rho":"-0.0447965","vanna":"-0.000610398","volga":"0.00153073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0036","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-760-C","mark_price":"23.90429656","mark_iv":"0.75743","delta":"0.33","greeks":{"delta":"0.33","gamma":"0.00300218","vega":"0.578358","theta":"-1.15448","rho":"-0.012724","vanna":"-0.000681287","volga":"0.00208158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0616","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-760-P","mark_price":"91.05726207","mark_iv":"0.75743","delta":"-0.67231","greeks":{"delta":"-0.67231","gamma":"0.00300218","vega":"0.578358","theta":"-1.07218","rho":"-0.0484686","vanna":"-0.000681287","volga":"0.00208158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0025","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-770-C","mark_price":"21.09786357","mark_iv":"0.75311","delta":"0.30196","greeks":{"delta":"0.30196","gamma":"0.00290707","vega":"0.556837","theta":"-1.10403","rho":"-0.0112301","vanna":"-0.000742896","volga":"0.00267434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0658","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-770-P","mark_price":"98.25082908","mark_iv":"0.75311","delta":"-0.70035","greeks":{"delta":"-0.70035","gamma":"0.00290707","vega":"0.556837","theta":"-1.02173","rho":"-0.0522977","vanna":"-0.000742896","volga":"0.00267434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0014","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-780-C","mark_price":"18.57126037","mark_iv":"0.74927","delta":"0.27523","greeks":{"delta":"0.27523","gamma":"0.00279677","vega":"0.532985","theta":"-1.05035","rho":"-0.00988525","vanna":"-0.000794266","volga":"0.00328857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0701","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-780-P","mark_price":"105.72422588","mark_iv":"0.74927","delta":"-0.72708","greeks":{"delta":"-0.72708","gamma":"0.00279677","vega":"0.532985","theta":"-0.968052","rho":"-0.0562757","vanna":"-0.000794266","volga":"0.00328857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0005","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-790-C","mark_price":"16.30807046","mark_iv":"0.74594","delta":"0.24996","greeks":{"delta":"0.24996","gamma":"0.00267386","vega":"0.507294","theta":"-0.994377","rho":"-0.00868058","vanna":"-0.000834821","volga":"0.00390355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0746","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-790-P","mark_price":"113.46103598","mark_iv":"0.74594","delta":"-0.75235","greeks":{"delta":"-0.75235","gamma":"0.00267386","vega":"0.507294","theta":"-0.912082","rho":"-0.0603939","vanna":"-0.000834821","volga":"0.00390355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0003","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-800-C","mark_price":"14.29073442","mark_iv":"0.7431","delta":"0.22623","greeks":{"delta":"0.22623","gamma":"0.00254106","vega":"0.480263","theta":"-0.937031","rho":"-0.00760678","vanna":"-0.000864371","volga":"0.00449946"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0792","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-800-P","mark_price":"121.44369994","mark_iv":"0.7431","delta":"-0.77608","greeks":{"delta":"-0.77608","gamma":"0.00254106","vega":"0.480263","theta":"-0.854736","rho":"-0.064643","vanna":"-0.000864371","volga":"0.00449946"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-810-C","mark_price":"12.50095847","mark_iv":"0.74076","delta":"0.20412","greeks":{"delta":"0.20412","gamma":"0.00240113","vega":"0.452388","theta":"-0.879184","rho":"-0.0066541","vanna":"-0.000883094","volga":"0.00505845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.084","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-810-P","mark_price":"129.65392398","mark_iv":"0.74076","delta":"-0.79819","greeks":{"delta":"-0.79819","gamma":"0.00240113","vega":"0.452388","theta":"-0.796888","rho":"-0.0690132","vanna":"-0.000883094","volga":"0.00505845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0015","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-820-C","mark_price":"10.92011297","mark_iv":"0.73892","delta":"0.18365","greeks":{"delta":"0.18365","gamma":"0.00225681","vega":"0.424139","theta":"-0.821639","rho":"-0.00581264","vanna":"-0.000891495","volga":"0.00556546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0888","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-820-P","mark_price":"138.07307849","mark_iv":"0.73892","delta":"-0.81866","greeks":{"delta":"-0.81866","gamma":"0.00225681","vega":"0.424139","theta":"-0.739344","rho":"-0.0734946","vanna":"-0.000891495","volga":"0.00556546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-840-C","mark_price":"8.31120683","mark_iv":"0.73672","delta":"0.14764","greeks":{"delta":"0.14764","gamma":"0.00196499","vega":"0.368199","theta":"-0.710221","rho":"-0.00442395","vanna":"-0.000880674","volga":"0.00638046"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0986","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-840-P","mark_price":"155.46417235","mark_iv":"0.73672","delta":"-0.85467","greeks":{"delta":"-0.85467","gamma":"0.00196499","vega":"0.368199","theta":"-0.627926","rho":"-0.0827516","vanna":"-0.000880674","volga":"0.00638046"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-860-C","mark_price":"6.32132047","mark_iv":"0.73649","delta":"0.11789","greeks":{"delta":"0.11789","gamma":"0.00168307","vega":"0.315272","theta":"-0.607243","rho":"-0.00336476","vanna":"-0.000840282","volga":"0.00689442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1087","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-860-P","mark_price":"173.47428599","mark_iv":"0.73649","delta":"-0.88442","greeks":{"delta":"-0.88442","gamma":"0.00168307","vega":"0.315272","theta":"-0.524948","rho":"-0.0923382","vanna":"-0.000840282","volga":"0.00689442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0033","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-880-C","mark_price":"4.82134482","mark_iv":"0.73819","delta":"0.09383","greeks":{"delta":"0.09383","gamma":"0.00142348","vega":"0.267262","theta":"-0.51544","rho":"-0.00256634","vanna":"-0.000779951","volga":"0.00711031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1187","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-27NOV26-880-P","mark_price":"191.97431034","mark_iv":"0.73819","delta":"-0.90848","greeks":{"delta":"-0.90848","gamma":"0.00142348","vega":"0.267262","theta":"-0.433144","rho":"-0.102186","vanna":"-0.000779951","volga":"0.00711031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00013215","forward_rate":"0.043354","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-560-C","mark_price":"131.364495","mark_iv":"1.12042","delta":"0.9979","greeks":{"delta":"0.9979","gamma":"0.000134251","vega":"0.00322311","theta":"-0.159034","rho":"-0.00589098","vanna":"0.0000115295","volga":"0.000226777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0116","future_funding_rate":"0.00013215","forward_rate":"0.025781","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-560-P","mark_price":"0.03457283","mark_iv":"1.12042","delta":"-0.00222","greeks":{"delta":"-0.00222","gamma":"0.000134251","vega":"0.00322311","theta":"-0.110204","rho":"-0.0000015504","vanna":"0.0000115295","volga":"0.000226777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8689","future_funding_rate":"0.00013215","forward_rate":"0.025781","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-570-C","mark_price":"121.38361822","mark_iv":"1.08076","delta":"0.99668","greeks":{"delta":"0.99668","gamma":"0.000206856","vega":"0.00479046","theta":"-0.206814","rho":"-0.0054434","vanna":"0.0000168659","volga":"0.000315085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0131","future_funding_rate":"0.00013215","forward_rate":"0.025781","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-570-P","mark_price":"0.05369606","mark_iv":"1.08076","delta":"-0.00344","greeks":{"delta":"-0.00344","gamma":"0.000206856","vega":"0.00479046","theta":"-0.157984","rho":"-0.00000240798","vanna":"0.0000168659","volga":"0.000315085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8471","future_funding_rate":"0.00013215","forward_rate":"0.025781","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-580-C","mark_price":"111.41499512","mark_iv":"1.04341","delta":"0.9947","greeks":{"delta":"0.9947","gamma":"0.000321617","vega":"0.00719076","theta":"-0.277721","rho":"-0.00499636","vanna":"0.0000247053","volga":"0.000435118"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-580-P","mark_price":"0.08513327","mark_iv":"1.04341","delta":"-0.00542","greeks":{"delta":"-0.00542","gamma":"0.000321617","vega":"0.00719076","theta":"-0.228927","rho":"-0.00000381776","vanna":"0.0000247053","volga":"0.000435118"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8207","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-590-C","mark_price":"101.46737643","mark_iv":"1.00852","delta":"0.99147","greeks":{"delta":"0.99147","gamma":"0.000502566","vega":"0.0108607","theta":"-0.382958","rho":"-0.00455026","vanna":"0.0000360346","volga":"0.000592972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0177","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-590-P","mark_price":"0.13751458","mark_iv":"1.00852","delta":"-0.00864","greeks":{"delta":"-0.00864","gamma":"0.000502566","vega":"0.0108607","theta":"-0.334165","rho":"-0.00000616678","vanna":"0.0000360346","volga":"0.000592972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.789","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-595-C","mark_price":"96.50574648","mark_iv":"0.99203","delta":"0.98916","greeks":{"delta":"0.98916","gamma":"0.000628378","vega":"0.0133575","theta":"-0.453073","rho":"-0.00432776","vanna":"0.0000433516","volga":"0.000686837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0193","future_funding_rate":"0.00013215","forward_rate":"0.025781","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-595-P","mark_price":"0.17582431","mark_iv":"0.99203","delta":"-0.01095","greeks":{"delta":"-0.01095","gamma":"0.000628378","vega":"0.0133575","theta":"-0.404243","rho":"-0.00000788476","vanna":"0.0000433516","volga":"0.000686837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7709","future_funding_rate":"0.00013215","forward_rate":"0.025781","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-600-C","mark_price":"91.55509543","mark_iv":"0.976","delta":"0.98623","greeks":{"delta":"0.98623","gamma":"0.000784395","vega":"0.0164046","theta":"-0.537199","rho":"-0.00410575","vanna":"0.000051917","volga":"0.000789713"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0213","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-600-P","mark_price":"0.22523358","mark_iv":"0.976","delta":"-0.01389","greeks":{"delta":"-0.01389","gamma":"0.000784395","vega":"0.0164046","theta":"-0.488405","rho":"-0.0000101005","vanna":"0.000051917","volga":"0.000789713"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7513","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-605-C","mark_price":"86.61936907","mark_iv":"0.96069","delta":"0.98249","greeks":{"delta":"0.98249","gamma":"0.00097768","vega":"0.0201262","theta":"-0.638596","rho":"-0.00388441","vanna":"0.000061863","volga":"0.000900393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0236","future_funding_rate":"0.00013215","forward_rate":"0.025781","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-605-P","mark_price":"0.28944691","mark_iv":"0.96069","delta":"-0.01762","greeks":{"delta":"-0.01762","gamma":"0.00097768","vega":"0.0201262","theta":"-0.589766","rho":"-0.0000129801","vanna":"0.000061863","volga":"0.000900393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.73","future_funding_rate":"0.00013215","forward_rate":"0.025781","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-610-C","mark_price":"81.70207487","mark_iv":"0.94584","delta":"0.97777","greeks":{"delta":"0.97777","gamma":"0.0012145","vega":"0.0246148","theta":"-0.758888","rho":"-0.00366389","vanna":"0.0000731996","volga":"0.00101586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0263","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-610-P","mark_price":"0.37221301","mark_iv":"0.94584","delta":"-0.02234","greeks":{"delta":"-0.02234","gamma":"0.0012145","vega":"0.0246148","theta":"-0.710094","rho":"-0.0000166917","vanna":"0.0000731996","volga":"0.00101586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7069","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-615-C","mark_price":"76.80911601","mark_iv":"0.93165","delta":"0.97182","greeks":{"delta":"0.97182","gamma":"0.0015031","vega":"0.0300067","theta":"-0.901371","rho":"-0.00344447","vanna":"0.0000859225","volga":"0.00113231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0296","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-615-P","mark_price":"0.47925406","mark_iv":"0.93165","delta":"-0.0283","greeks":{"delta":"-0.0283","gamma":"0.0015031","vega":"0.0300067","theta":"-0.852578","rho":"-0.0000214919","vanna":"0.0000859225","volga":"0.00113231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6822","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-620-C","mark_price":"71.94694019","mark_iv":"0.91803","delta":"0.96435","greeks":{"delta":"0.96435","gamma":"0.00185102","vega":"0.0364121","theta":"-1.06815","rho":"-0.00322643","vanna":"0.0000998763","volga":"0.00124416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0334","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-620-P","mark_price":"0.61707834","mark_iv":"0.91803","delta":"-0.03577","greeks":{"delta":"-0.03577","gamma":"0.00185102","vega":"0.0364121","theta":"-1.01935","rho":"-0.0000276726","vanna":"0.0000998763","volga":"0.00124416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6557","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-625-C","mark_price":"67.12381044","mark_iv":"0.90498","delta":"0.95504","greeks":{"delta":"0.95504","gamma":"0.00226574","vega":"0.0439371","theta":"-1.26121","rho":"-0.00301014","vanna":"0.000114768","volga":"0.00134444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.038","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-625-P","mark_price":"0.7939486","mark_iv":"0.90498","delta":"-0.04508","greeks":{"delta":"-0.04508","gamma":"0.00226574","vega":"0.0439371","theta":"-1.21242","rho":"-0.0000356043","vanna":"0.000114768","volga":"0.00134444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6275","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-630-C","mark_price":"62.34976275","mark_iv":"0.89251","delta":"0.94353","greeks":{"delta":"0.94353","gamma":"0.00275358","vega":"0.0526614","theta":"-1.48177","rho":"-0.00279605","vanna":"0.00013012","volga":"0.0014249"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0434","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-630-P","mark_price":"1.01990091","mark_iv":"0.89251","delta":"-0.05658","greeks":{"delta":"-0.05658","gamma":"0.00275358","vega":"0.0526614","theta":"-1.43298","rho":"-0.000045737","vanna":"0.00013012","volga":"0.0014249"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5976","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-635-C","mark_price":"57.63688908","mark_iv":"0.88061","delta":"0.92943","greeks":{"delta":"0.92943","gamma":"0.00331881","vega":"0.0626249","theta":"-1.72995","rho":"-0.0025847","vanna":"0.000145241","volga":"0.00147659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0497","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-635-P","mark_price":"1.30702723","mark_iv":"0.88061","delta":"-0.07069","greeks":{"delta":"-0.07069","gamma":"0.00331881","vega":"0.0626249","theta":"-1.68116","rho":"-0.0000586131","vanna":"0.000145241","volga":"0.00147659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5662","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-640-C","mark_price":"52.99944782","mark_iv":"0.86927","delta":"0.9123","greeks":{"delta":"0.9123","gamma":"0.00396248","vega":"0.0738077","theta":"-2.00436","rho":"-0.00237674","vanna":"0.000159216","volga":"0.00149066"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0573","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-640-P","mark_price":"1.66958597","mark_iv":"0.86927","delta":"-0.08781","greeks":{"delta":"-0.08781","gamma":"0.00396248","vega":"0.0738077","theta":"-1.95557","rho":"-0.0000748719","vanna":"0.000159216","volga":"0.00149066"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5335","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-645-C","mark_price":"48.45401755","mark_iv":"0.85849","delta":"0.89175","greeks":{"delta":"0.89175","gamma":"0.00468116","vega":"0.0861127","theta":"-2.30174","rho":"-0.0021729","vanna":"0.000170919","volga":"0.00145953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0661","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-645-P","mark_price":"2.12415571","mark_iv":"0.85849","delta":"-0.10836","greeks":{"delta":"-0.10836","gamma":"0.00468116","vega":"0.0861127","theta":"-2.25294","rho":"-0.0000952568","vanna":"0.000170919","volga":"0.00145953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4995","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-650-C","mark_price":"44.01935931","mark_iv":"0.84825","delta":"0.86738","greeks":{"delta":"0.86738","gamma":"0.00546577","vega":"0.0993473","theta":"-2.61655","rho":"-0.00197403","vanna":"0.000179059","volga":"0.00137837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0765","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-650-P","mark_price":"2.68949747","mark_iv":"0.84825","delta":"-0.13274","greeks":{"delta":"-0.13274","gamma":"0.00546577","vega":"0.0993473","theta":"-2.56776","rho":"-0.000120609","vanna":"0.000179059","volga":"0.00137837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4646","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-655-C","mark_price":"39.71631567","mark_iv":"0.83856","delta":"0.83886","greeks":{"delta":"0.83886","gamma":"0.00630054","vega":"0.113212","theta":"-2.94091","rho":"-0.00178106","vanna":"0.000182266","volga":"0.00124653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0885","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-655-P","mark_price":"3.38645381","mark_iv":"0.83856","delta":"-0.16126","greeks":{"delta":"-0.16126","gamma":"0.00630054","vega":"0.113212","theta":"-2.89212","rho":"-0.000151864","vanna":"0.000182266","volga":"0.00124653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4291","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-660-C","mark_price":"35.5672641","mark_iv":"0.82941","delta":"0.80596","greeks":{"delta":"0.80596","gamma":"0.00716253","vega":"0.127296","theta":"-3.26447","rho":"-0.001595","vanna":"0.000179227","volga":"0.00106888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1024","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-660-P","mark_price":"4.23740224","mark_iv":"0.82941","delta":"-0.19416","greeks":{"delta":"-0.19416","gamma":"0.00716253","vega":"0.127296","theta":"-3.21568","rho":"-0.000190024","vanna":"0.000179227","volga":"0.00106888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3932","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-665-C","mark_price":"31.59562456","mark_iv":"0.82078","delta":"0.76859","greeks":{"delta":"0.76859","gamma":"0.0080218","vega":"0.141085","theta":"-3.57485","rho":"-0.00141689","vanna":"0.000168837","volga":"0.000856568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1183","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-665-P","mark_price":"5.26576273","mark_iv":"0.82078","delta":"-0.23152","greeks":{"delta":"-0.23152","gamma":"0.0080218","vega":"0.141085","theta":"-3.52605","rho":"-0.000236141","vanna":"0.000168837","volga":"0.000856568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3574","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-670-C","mark_price":"27.82489194","mark_iv":"0.81268","delta":"0.72685","greeks":{"delta":"0.72685","gamma":"0.00884248","vega":"0.153984","theta":"-3.85812","rho":"-0.0012478","vanna":"0.000150387","volga":"0.000626918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1365","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-670-P","mark_price":"6.49503009","mark_iv":"0.81268","delta":"-0.27326","greeks":{"delta":"-0.27326","gamma":"0.00884248","vega":"0.153984","theta":"-3.80932","rho":"-0.000291267","vanna":"0.000150387","volga":"0.000626918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.322","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-675-C","mark_price":"24.27764433","mark_iv":"0.8051","delta":"0.68102","greeks":{"delta":"0.68102","gamma":"0.00958483","vega":"0.165354","theta":"-4.09982","rho":"-0.00108872","vanna":"0.000123726","volga":"0.000402256"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1568","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-675-P","mark_price":"7.94778249","mark_iv":"0.8051","delta":"-0.31909","greeks":{"delta":"-0.31909","gamma":"0.00958483","vega":"0.165354","theta":"-4.05103","rho":"-0.000356415","vanna":"0.000123726","volga":"0.000402256"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2873","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-680-C","mark_price":"20.97436275","mark_iv":"0.79802","delta":"0.63161","greeks":{"delta":"0.63161","gamma":"0.0102082","vega":"0.17456","theta":"-4.28609","rho":"-0.000940586","vanna":"0.0000893917","volga":"0.000207578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1796","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-680-P","mark_price":"9.64450092","mark_iv":"0.79802","delta":"-0.3685","greeks":{"delta":"-0.3685","gamma":"0.0102082","vega":"0.17456","theta":"-4.2373","rho":"-0.000432503","vanna":"0.0000893917","volga":"0.000207578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2539","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-685-C","mark_price":"17.93222872","mark_iv":"0.79144","delta":"0.57935","greeks":{"delta":"0.57935","gamma":"0.0106748","vega":"0.181034","theta":"-4.40497","rho":"-0.000804163","vanna":"0.0000486604","volga":"0.0000672904"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2048","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-685-P","mark_price":"11.60236689","mark_iv":"0.79144","delta":"-0.42077","greeks":{"delta":"-0.42077","gamma":"0.0106748","vega":"0.181034","theta":"-4.35618","rho":"-0.000520303","vanna":"0.0000486604","volga":"0.0000672904"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2218","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-690-C","mark_price":"15.16400532","mark_iv":"0.78536","delta":"0.52514","greeks":{"delta":"0.52514","gamma":"0.0109533","vega":"0.184328","theta":"-4.44769","rho":"-0.000680023","vanna":"0.00000350245","volga":"0.00000152304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2324","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-690-P","mark_price":"13.83414347","mark_iv":"0.78536","delta":"-0.47497","greeks":{"delta":"-0.47497","gamma":"0.0109533","vega":"0.184328","theta":"-4.39889","rho":"-0.000620386","vanna":"0.00000350245","volga":"0.00000152304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1917","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-695-C","mark_price":"12.67712396","mark_iv":"0.77975","delta":"0.47005","greeks":{"delta":"0.47005","gamma":"0.0110226","vega":"0.18417","theta":"-4.40968","rho":"-0.0005685","vanna":"-0.0000435677","volga":"0.0000226748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2623","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-695-P","mark_price":"16.34726212","mark_iv":"0.77975","delta":"-0.53007","greeks":{"delta":"-0.53007","gamma":"0.0110226","vega":"0.18417","theta":"-4.36089","rho":"-0.000733086","vanna":"-0.0000435677","volga":"0.0000226748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1635","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-700-C","mark_price":"10.47308805","mark_iv":"0.77462","delta":"0.41519","greeks":{"delta":"0.41519","gamma":"0.0108744","vega":"0.180499","theta":"-4.29127","rho":"-0.000469661","vanna":"-0.0000897348","volga":"0.000132945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2943","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-700-P","mark_price":"19.14322621","mark_iv":"0.77462","delta":"-0.58492","greeks":{"delta":"-0.58492","gamma":"0.0108744","vega":"0.180499","theta":"-4.24248","rho":"-0.00085847","vanna":"-0.0000897348","volga":"0.000132945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1376","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-705-C","mark_price":"8.54727327","mark_iv":"0.76995","delta":"0.36172","greeks":{"delta":"0.36172","gamma":"0.0105147","vega":"0.173477","theta":"-4.09774","rho":"-0.000383299","vanna":"-0.000132184","volga":"0.000323442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3282","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-705-P","mark_price":"22.21741145","mark_iv":"0.76995","delta":"-0.6384","greeks":{"delta":"-0.6384","gamma":"0.0105147","vega":"0.173477","theta":"-4.04895","rho":"-0.00099633","vanna":"-0.000132184","volga":"0.000323442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1142","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-710-C","mark_price":"6.88915903","mark_iv":"0.76573","delta":"0.31068","greeks":{"delta":"0.31068","gamma":"0.00996308","vega":"0.163475","theta":"-3.83896","rho":"-0.000308941","vanna":"-0.000168416","volga":"0.000575145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3637","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-710-P","mark_price":"25.55929719","mark_iv":"0.76573","delta":"-0.68944","greeks":{"delta":"-0.68944","gamma":"0.00996308","vega":"0.163475","theta":"-3.79017","rho":"-0.0011462","vanna":"-0.000168416","volga":"0.000575145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0932","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-715-C","mark_price":"5.48297077","mark_iv":"0.76196","delta":"0.26298","greeks":{"delta":"0.26298","gamma":"0.00925085","vega":"0.151041","theta":"-3.52837","rho":"-0.000245881","vanna":"-0.000196518","volga":"0.000861605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4004","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-715-P","mark_price":"29.15310892","mark_iv":"0.76196","delta":"-0.73713","greeks":{"delta":"-0.73713","gamma":"0.00925085","vega":"0.151041","theta":"-3.47958","rho":"-0.00130736","vanna":"-0.000196518","volga":"0.000861605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0746","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-720-C","mark_price":"4.3086627","mark_iv":"0.75862","delta":"0.21936","greeks":{"delta":"0.21936","gamma":"0.00841794","vega":"0.136839","theta":"-3.18172","rho":"-0.00019322","vanna":"-0.000215348","volga":"0.00115285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.438","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-720-P","mark_price":"32.97880088","mark_iv":"0.75862","delta":"-0.78076","greeks":{"delta":"-0.78076","gamma":"0.00841794","vega":"0.136839","theta":"-3.13293","rho":"-0.00147892","vanna":"-0.000215348","volga":"0.00115285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0585","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-725-C","mark_price":"3.34312963","mark_iv":"0.7557","delta":"0.18027","greeks":{"delta":"0.18027","gamma":"0.00750863","vega":"0.121587","theta":"-2.81554","rho":"-0.000149921","vanna":"-0.000224613","volga":"0.00141973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4761","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-725-P","mark_price":"37.0132678","mark_iv":"0.7557","delta":"-0.81984","greeks":{"delta":"-0.81984","gamma":"0.00750863","vega":"0.121587","theta":"-2.76675","rho":"-0.00165984","vanna":"-0.000224613","volga":"0.00141973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0446","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-730-C","mark_price":"2.56151263","mark_iv":"0.75319","delta":"0.14599","greeks":{"delta":"0.14599","gamma":"0.00656736","vega":"0.105992","theta":"-2.44574","rho":"-0.00011487","vanna":"-0.000224817","volga":"0.00163778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5142","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-730-P","mark_price":"41.23165079","mark_iv":"0.75319","delta":"-0.85413","greeks":{"delta":"-0.85413","gamma":"0.00656736","vega":"0.105992","theta":"-2.39694","rho":"-0.00184902","vanna":"-0.000224817","volga":"0.00163778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0329","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-735-C","mark_price":"1.93849286","mark_iv":"0.75107","delta":"0.11651","greeks":{"delta":"0.11651","gamma":"0.00563494","vega":"0.0906884","theta":"-2.08635","rho":"-0.0000869309","vanna":"-0.000217122","volga":"0.00179007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5521","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-735-P","mark_price":"45.60863103","mark_iv":"0.75107","delta":"-0.88361","greeks":{"delta":"-0.88361","gamma":"0.00563494","vega":"0.0906884","theta":"-2.03756","rho":"-0.0020453","vanna":"-0.000217122","volga":"0.00179007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0231","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-740-C","mark_price":"1.44938244","mark_iv":"0.74935","delta":"0.09166","greeks":{"delta":"0.09166","gamma":"0.00474559","vega":"0.0761998","theta":"-1.74871","rho":"-0.0000649969","vanna":"-0.000203133","volga":"0.00186846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5891","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-740-P","mark_price":"50.11952061","mark_iv":"0.74935","delta":"-0.90846","greeks":{"delta":"-0.90846","gamma":"0.00474559","vega":"0.0761998","theta":"-1.69991","rho":"-0.00224759","vanna":"-0.000203133","volga":"0.00186846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0151","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-745-C","mark_price":"1.07108124","mark_iv":"0.748","delta":"0.07112","greeks":{"delta":"0.07112","gamma":"0.00392527","vega":"0.0629145","theta":"-1.441","rho":"-0.0000480322","vanna":"-0.00018467","volga":"0.00187343"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.625","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-745-P","mark_price":"54.74121941","mark_iv":"0.748","delta":"-0.929","greeks":{"delta":"-0.929","gamma":"0.00392527","vega":"0.0629145","theta":"-1.39221","rho":"-0.00245485","vanna":"-0.00018467","volga":"0.00187343"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0086","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-750-C","mark_price":"0.78267092","mark_iv":"0.74701","delta":"0.05444","greeks":{"delta":"0.05444","gamma":"0.00319109","vega":"0.0510793","theta":"-1.16823","rho":"-0.0000350985","vanna":"-0.000163548","volga":"0.0018126"},"last_traded_price":"13.03","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1303.723","created_at":1794116578154,"underlying_price":"691.25","open_interest":"3.8","funding_rate":"","price_change_rate_24h":"-0.6595","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-750-P","mark_price":"59.45280908","mark_iv":"0.74701","delta":"-0.94568","greeks":{"delta":"-0.94568","gamma":"0.00319109","vega":"0.0510793","theta":"-1.11943","rho":"-0.00266614","vanna":"-0.000163548","volga":"0.0018126"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0035","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-755-C","mark_price":"0.56583168","mark_iv":"0.74637","delta":"0.04114","greeks":{"delta":"0.04114","gamma":"0.00255175","vega":"0.0408107","theta":"-0.932464","rho":"-0.0000253745","vanna":"-0.000141406","volga":"0.00169852"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6923","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-755-P","mark_price":"64.23596984","mark_iv":"0.74637","delta":"-0.95898","greeks":{"delta":"-0.95898","gamma":"0.00255175","vega":"0.0408107","theta":"-0.883671","rho":"-0.00288063","vanna":"-0.000141406","volga":"0.00169852"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0006","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-760-C","mark_price":"0.40495175","mark_iv":"0.74607","delta":"0.03071","greeks":{"delta":"0.03071","gamma":"0.0020088","vega":"0.0321143","theta":"-0.733389","rho":"-0.0000181599","vanna":"-0.000119588","volga":"0.00154626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7232","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-760-P","mark_price":"69.07508992","mark_iv":"0.74607","delta":"-0.96941","greeks":{"delta":"-0.96941","gamma":"0.0020088","vega":"0.0321143","theta":"-0.684596","rho":"-0.00309764","vanna":"-0.000119588","volga":"0.00154626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-765-C","mark_price":"0.28708306","mark_iv":"0.7461","delta":"0.02266","greeks":{"delta":"0.02266","gamma":"0.0015582","vega":"0.0249115","theta":"-0.568864","rho":"-0.0000128741","vanna":"-0.0000990994","volga":"0.0013712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7521","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-765-P","mark_price":"73.95722123","mark_iv":"0.7461","delta":"-0.97745","greeks":{"delta":"-0.97745","gamma":"0.0015582","vega":"0.0249115","theta":"-0.520071","rho":"-0.00331658","vanna":"-0.0000990994","volga":"0.0013712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-770-C","mark_price":"0.20174318","mark_iv":"0.74644","delta":"0.01654","greeks":{"delta":"0.01654","gamma":"0.00119208","vega":"0.0190668","theta":"-0.435557","rho":"-0.00000904709","vanna":"-0.0000805967","volga":"0.00118728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.779","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-770-P","mark_price":"78.87188134","mark_iv":"0.74644","delta":"-0.98357","greeks":{"delta":"-0.98357","gamma":"0.00119208","vega":"0.0190668","theta":"-0.386763","rho":"-0.00353698","vanna":"-0.0000805967","volga":"0.00118728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0076","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-775-C","mark_price":"0.14063394","mark_iv":"0.74708","delta":"0.01196","greeks":{"delta":"0.01196","gamma":"0.000900315","vega":"0.0144126","theta":"-0.329492","rho":"-0.00000630667","vanna":"-0.0000644303","volga":"0.00100591"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8037","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-775-P","mark_price":"83.8107721","mark_iv":"0.74708","delta":"-0.98816","greeks":{"delta":"-0.98816","gamma":"0.000900315","vega":"0.0144126","theta":"-0.280698","rho":"-0.00375846","vanna":"-0.0000644303","volga":"0.00100591"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0088","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-780-C","mark_price":"0.09732054","mark_iv":"0.74801","delta":"0.00856","greeks":{"delta":"0.00856","gamma":"0.000671923","vega":"0.0107698","theta":"-0.246501","rho":"-0.0000043643","vanna":"-0.0000507012","volga":"0.000835558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8263","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-780-P","mark_price":"88.7674587","mark_iv":"0.74801","delta":"-0.99155","greeks":{"delta":"-0.99155","gamma":"0.000671923","vega":"0.0107698","theta":"-0.197707","rho":"-0.00398074","vanna":"-0.0000507012","volga":"0.000835558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0096","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-785-C","mark_price":"0.06690697","mark_iv":"0.74922","delta":"0.00608","greeks":{"delta":"0.00608","gamma":"0.00049603","vega":"0.00796335","theta":"-0.182548","rho":"-0.00000300041","vanna":"-0.000039328","volga":"0.000681684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8467","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-785-P","mark_price":"93.73704513","mark_iv":"0.74922","delta":"-0.99404","greeks":{"delta":"-0.99404","gamma":"0.00049603","vega":"0.00796335","theta":"-0.133754","rho":"-0.0042036","vanna":"-0.000039328","volga":"0.000681684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0101","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-790-C","mark_price":"0.04573225","mark_iv":"0.75069","delta":"0.00428","greeks":{"delta":"0.00428","gamma":"0.000362564","vega":"0.00583211","theta":"-0.133947","rho":"-0.00000205084","vanna":"-0.0000301103","volga":"0.000547154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8652","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-790-P","mark_price":"98.71587041","mark_iv":"0.75069","delta":"-0.99583","greeks":{"delta":"-0.99583","gamma":"0.000362564","vega":"0.00583211","theta":"-0.0851534","rho":"-0.00442687","vanna":"-0.0000301103","volga":"0.000547154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0104","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-795-C","mark_price":"0.03110207","mark_iv":"0.75242","delta":"0.003","greeks":{"delta":"0.003","gamma":"0.000262648","vega":"0.00423461","theta":"-0.0974747","rho":"-0.00000139476","vanna":"-0.0000227828","volga":"0.000432752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8817","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-795-P","mark_price":"103.70124023","mark_iv":"0.75242","delta":"-0.99712","greeks":{"delta":"-0.99712","gamma":"0.000262648","vega":"0.00423461","theta":"-0.0486813","rho":"-0.00465044","vanna":"-0.0000227828","volga":"0.000432752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-800-C","mark_price":"0.02106195","mark_iv":"0.75439","delta":"0.00209","greeks":{"delta":"0.00209","gamma":"0.000188751","vega":"0.00305116","theta":"-0.0704134","rho":"-0.000000944514","vanna":"-0.000017057","volga":"0.000337763"},"last_traded_price":"5.52","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"62082.3","created_at":1794116578154,"underlying_price":"691.25","open_interest":"177.6","funding_rate":"","price_change_rate_24h":"-0.8965","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-800-P","mark_price":"108.69120011","mark_iv":"0.75439","delta":"-0.99803","greeks":{"delta":"-0.99803","gamma":"0.000188751","vega":"0.00305116","theta":"-0.0216199","rho":"-0.00487421","vanna":"-0.000017057","volga":"0.000337763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-805-C","mark_price":"0.01421252","mark_iv":"0.75659","delta":"0.00145","greeks":{"delta":"0.00145","gamma":"0.000134691","vega":"0.00218362","theta":"-0.0505372","rho":"-0.000000637354","vanna":"-0.0000126503","volga":"0.000260514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9095","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-805-P","mark_price":"113.68435068","mark_iv":"0.75659","delta":"-0.99867","greeks":{"delta":"-0.99867","gamma":"0.000134691","vega":"0.00218362","theta":"-0.00174376","rho":"-0.00509813","vanna":"-0.0000126503","volga":"0.000260514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0104","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-810-C","mark_price":"0.01","mark_iv":"0.75901","delta":"0.001","greeks":{"delta":"0.001","gamma":"0.0000955234","vega":"0.00155359","theta":"-0.0360694","rho":"-0.000000428873","vanna":"-0.00000930424","volga":"0.00019882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9175","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-810-P","mark_price":"118.6797017","mark_iv":"0.75901","delta":"-0.99912","greeks":{"delta":"-0.99912","gamma":"0.0000955234","vega":"0.00155359","theta":"0.0127241","rho":"-0.00532214","vanna":"-0.00000930424","volga":"0.00019882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-815-C","mark_price":"0.01","mark_iv":"0.76164","delta":"0.00068","greeks":{"delta":"0.00068","gamma":"0.0000673881","vega":"0.0010998","theta":"-0.0256212","rho":"-0.000000287973","vanna":"-0.00000679352","volga":"0.000150325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8931","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-815-P","mark_price":"123.67655974","mark_iv":"0.76164","delta":"-0.99943","greeks":{"delta":"-0.99943","gamma":"0.0000673881","vega":"0.0010998","theta":"0.0231722","rho":"-0.00554622","vanna":"-0.00000679352","volga":"0.000150325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-820-C","mark_price":"0.01","mark_iv":"0.76447","delta":"0.00047","greeks":{"delta":"0.00047","gamma":"0.0000473283","vega":"0.00077529","theta":"-0.0181277","rho":"-0.00000019308","vanna":"-0.00000492913","volga":"0.000112731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8613","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-820-P","mark_price":"128.67444371","mark_iv":"0.76447","delta":"-0.99965","greeks":{"delta":"-0.99965","gamma":"0.0000473283","vega":"0.00077529","theta":"0.0306658","rho":"-0.00577035","vanna":"-0.00000492913","volga":"0.000112731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0097","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-825-C","mark_price":"0.01","mark_iv":"0.7675","delta":"0.00032","greeks":{"delta":"0.00032","gamma":"0.0000331182","vega":"0.000544657","theta":"-0.0127849","rho":"-0.000000129349","vanna":"-0.00000355724","volga":"0.0000839381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8201","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-825-P","mark_price":"133.67302254","mark_iv":"0.7675","delta":"-0.99979","greeks":{"delta":"-0.99979","gamma":"0.0000331182","vega":"0.000544657","theta":"0.0360085","rho":"-0.00599451","vanna":"-0.00000355724","volga":"0.0000839381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0095","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-830-C","mark_price":"0.01","mark_iv":"0.7707","delta":"0.00022","greeks":{"delta":"0.00022","gamma":"0.0000231072","vega":"0.000381602","theta":"-0.00899453","rho":"-0.0000000866333","vanna":"-0.00000255565","volga":"0.0000621182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7668","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-830-P","mark_price":"138.67207002","mark_iv":"0.7707","delta":"-0.9999","greeks":{"delta":"-0.9999","gamma":"0.0000231072","vega":"0.000381602","theta":"0.0397989","rho":"-0.00621869","vanna":"-0.00000255565","volga":"0.0000621182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0092","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-835-C","mark_price":"0.01","mark_iv":"0.77407","delta":"0.00015","greeks":{"delta":"0.00015","gamma":"0.0000160868","vega":"0.000266827","theta":"-0.00631652","rho":"-0.0000000580427","vanna":"-0.00000182933","volga":"0.0000457327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.698","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-835-P","mark_price":"143.67143247","mark_iv":"0.77407","delta":"-0.99997","greeks":{"delta":"-0.99997","gamma":"0.0000160868","vega":"0.000266827","theta":"0.0424769","rho":"-0.00644288","vanna":"-0.00000182933","volga":"0.0000457327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-840-C","mark_price":"0.01","mark_iv":"0.77761","delta":"0.0001","greeks":{"delta":"0.0001","gamma":"0.000011182","vega":"0.00018632","theta":"-0.0044307","rho":"-0.0000000389205","vanna":"-0.00000130562","volga":"0.0000335244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6091","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-840-P","mark_price":"148.67100606","mark_iv":"0.77761","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.000011182","vega":"0.00018632","theta":"0.0443628","rho":"-0.00666709","vanna":"-0.00000130562","volga":"0.0000335244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0087","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-850-C","mark_price":"0.01","mark_iv":"0.78512","delta":"0.00005","greeks":{"delta":"0.00005","gamma":"0.00000539098","vega":"0.0000906957","theta":"-0.00217748","rho":"-0.0000000175783","vanna":"-0.000000661128","volga":"0.0000178395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3482","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-850-P","mark_price":"158.67053014","mark_iv":"0.78512","delta":"-1.00007","greeks":{"delta":"-1.00007","gamma":"0.00000539098","vega":"0.0000906957","theta":"0.046616","rho":"-0.00711551","vanna":"-0.000000661128","volga":"0.0000178395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0082","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-860-C","mark_price":"0.01","mark_iv":"0.79319","delta":"0.00002","greeks":{"delta":"0.00002","gamma":"0.00000260083","vega":"0.0000442049","theta":"-0.00107215","rho":"-0.00000000800892","vanna":"-0.000000333508","volga":"0.00000941407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-860-P","mark_price":"168.67031675","mark_iv":"0.79319","delta":"-1.00009","greeks":{"delta":"-1.00009","gamma":"0.00000260083","vega":"0.0000442049","theta":"0.0477213","rho":"-0.00756395","vanna":"-0.000000333508","volga":"0.00000941407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0078","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-870-C","mark_price":"0.01","mark_iv":"0.80174","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.00000126032","vega":"0.0000216519","theta":"-0.000530782","rho":"-0.00000000369161","vanna":"-0.000000168323","volga":"0.00000495051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-9NOV26-870-P","mark_price":"178.67022048","mark_iv":"0.80174","delta":"-1.00011","greeks":{"delta":"-1.00011","gamma":"0.00000126032","vega":"0.0000216519","theta":"0.0482627","rho":"-0.00801239","vanna":"-0.000000168323","volga":"0.00000495051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"691.25","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0073","future_funding_rate":"0.00013215","forward_rate":"0.025761","risk_free_rate":"0"},{"symbol":"MU-USD-PERP","mark_price":"691.99310309","delta":"1.00108","greeks":{"delta":"1.00108","gamma":"0","vega":"0"},"last_traded_price":"683.5","bid":"691.9","bid_size":"15.73","ask":"692.5","ask_size":"15.72","volume_24h":"0","total_volume":"285152.308","created_at":1794116578154,"underlying_price":"691.25","open_interest":"3.14","funding_rate":"0.000132149105","price_change_rate_24h":"0.0006","external_fair_price":"691.89895791","risk_free_rate":"0","open_interest_long":"1.57","open_interest_short":"1.57","funding_interval_minutes":480},{"symbol":"NEAR-USD-10NOV26-3_2-C","mark_price":"0.50827681","mark_iv":"1.44729","delta":"0.91324","greeks":{"delta":"0.91324","gamma":"0.392934","vega":"0.000444189","theta":"-0.0164026","rho":"-0.0000291759","vanna":"0.000103796","volga":"0.0000051964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_2-P","mark_price":"0.01705397","mark_iv":"1.44729","delta":"-0.08742","greeks":{"delta":"-0.08742","gamma":"0.392934","vega":"0.000444189","theta":"-0.0152403","rho":"-0.000000978926","vanna":"0.000103796","volga":"0.0000051964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_4-C","mark_price":"0.32996515","mark_iv":"1.29086","delta":"0.81359","greeks":{"delta":"0.81359","gamma":"0.745206","vega":"0.000751356","theta":"-0.0240911","rho":"-0.0000189405","vanna":"0.000124878","volga":"0.00000409612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1444","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_4-P","mark_price":"0.0387423","mark_iv":"1.29086","delta":"-0.18707","greeks":{"delta":"-0.18707","gamma":"0.745206","vega":"0.000751356","theta":"-0.0229287","rho":"-0.00000222387","vanna":"0.000124878","volga":"0.00000409612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0642","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_5-C","mark_price":"0.2502233","mark_iv":"1.22793","delta":"0.7323","greeks":{"delta":"0.7323","gamma":"0.960867","vega":"0.000921567","theta":"-0.0278561","rho":"-0.0000143632","vanna":"0.00010687","volga":"0.00000243748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1789","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_5-P","mark_price":"0.05900046","mark_iv":"1.22793","delta":"-0.26836","greeks":{"delta":"-0.26836","gamma":"0.960867","vega":"0.000921567","theta":"-0.0266938","rho":"-0.00000338672","vanna":"0.00010687","volga":"0.00000243748"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_6-C","mark_price":"0.18063227","mark_iv":"1.17986","delta":"0.62769","greeks":{"delta":"0.62769","gamma":"1.14852","vega":"0.00105842","theta":"-0.0305307","rho":"-0.0000103686","vanna":"0.0000572092","volga":"0.000000685086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2251","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_6-P","mark_price":"0.08940942","mark_iv":"1.17986","delta":"-0.37297","greeks":{"delta":"-0.37297","gamma":"1.14852","vega":"0.00105842","theta":"-0.0293683","rho":"-0.00000513225","vanna":"0.0000572092","volga":"0.000000685086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_7-C","mark_price":"0.12406129","mark_iv":"1.14988","delta":"0.50684","greeks":{"delta":"0.50684","gamma":"1.24206","vega":"0.00111554","theta":"-0.0312005","rho":"-0.00000712132","vanna":"-0.0000186258","volga":"-0.0000000111976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2736","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_7-P","mark_price":"0.13283845","mark_iv":"1.14988","delta":"-0.49382","greeks":{"delta":"-0.49382","gamma":"1.24206","vega":"0.00111554","theta":"-0.0300382","rho":"-0.00000762515","vanna":"-0.0000186258","volga":"-0.0000000111976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0406","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_8-C","mark_price":"0.08183076","mark_iv":"1.13977","delta":"0.38496","greeks":{"delta":"0.38496","gamma":"1.20053","vega":"0.00106876","theta":"-0.0295176","rho":"-0.00000469722","vanna":"-0.0000964714","volga":"0.00000104322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3288","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_8-P","mark_price":"0.19060791","mark_iv":"1.13977","delta":"-0.6157","greeks":{"delta":"-0.6157","gamma":"1.20053","vega":"0.00106876","theta":"-0.0283553","rho":"-0.0000109412","vanna":"-0.0000964714","volga":"0.00000104322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0692","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_9-C","mark_price":"0.05285645","mark_iv":"1.14918","delta":"0.27832","greeks":{"delta":"0.27832","gamma":"1.04541","vega":"0.000938353","theta":"-0.0260572","rho":"-0.00000303405","vanna":"-0.000149517","volga":"0.00000324517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3767","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-3_9-P","mark_price":"0.26163361","mark_iv":"1.14918","delta":"-0.72234","greeks":{"delta":"-0.72234","gamma":"1.04541","vega":"0.000938353","theta":"-0.0248949","rho":"-0.0000150182","vanna":"-0.000149517","volga":"0.00000324517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0854","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-4-C","mark_price":"0.0342221","mark_iv":"1.17553","delta":"0.19572","greeks":{"delta":"0.19572","gamma":"0.841299","vega":"0.000772461","theta":"-0.0218976","rho":"-0.0000019644","vanna":"-0.000168618","volga":"0.00000533354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4169","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-4-P","mark_price":"0.34299925","mark_iv":"1.17553","delta":"-0.80494","greeks":{"delta":"-0.80494","gamma":"0.841299","vega":"0.000772461","theta":"-0.0207352","rho":"-0.0000196887","vanna":"-0.000168618","volga":"0.00000533354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0881","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-4_1-C","mark_price":"0.02263314","mark_iv":"1.21502","delta":"0.13687","greeks":{"delta":"0.13687","gamma":"0.645568","vega":"0.000612658","theta":"-0.0179236","rho":"-0.00000129918","vanna":"-0.000162252","volga":"0.0000065532"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4538","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-4_1-P","mark_price":"0.43141029","mark_iv":"1.21502","delta":"-0.86379","greeks":{"delta":"-0.86379","gamma":"0.645568","vega":"0.000612658","theta":"-0.0167612","rho":"-0.0000247637","vanna":"-0.000162252","volga":"0.0000065532"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0855","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-4_2-C","mark_price":"0.01545293","mark_iv":"1.26378","delta":"0.09674","greeks":{"delta":"0.09674","gamma":"0.485056","vega":"0.000478802","theta":"-0.0145528","rho":"-0.000000887024","vanna":"-0.000143427","volga":"0.00000688178"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.464","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-10NOV26-4_2-P","mark_price":"0.52423009","mark_iv":"1.26378","delta":"-0.90392","greeks":{"delta":"-0.90392","gamma":"0.485056","vega":"0.000478802","theta":"-0.0133904","rho":"-0.0000300917","vanna":"-0.000143427","volga":"0.00000688178"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0811","future_funding_rate":"-0.0000046","forward_rate":"0.114937","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_2-C","mark_price":"0.52105234","mark_iv":"1.39143","delta":"0.88168","greeks":{"delta":"0.88168","gamma":"0.421172","vega":"0.000676203","theta":"-0.0160573","rho":"-0.0000441847","vanna":"0.000138555","volga":"0.0000060301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_2-P","mark_price":"0.02925085","mark_iv":"1.39143","delta":"-0.11913","greeks":{"delta":"-0.11913","gamma":"0.421172","vega":"0.000676203","theta":"-0.0150834","rho":"-0.00000248044","vanna":"0.000138555","volga":"0.0000060301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_4-C","mark_price":"0.35108526","mark_iv":"1.27537","delta":"0.77695","greeks":{"delta":"0.77695","gamma":"0.690536","vega":"0.00101621","theta":"-0.0216926","rho":"-0.0000297716","vanna":"0.000138753","volga":"0.00000388896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_4-P","mark_price":"0.05928377","mark_iv":"1.27537","delta":"-0.22387","greeks":{"delta":"-0.22387","gamma":"0.690536","vega":"0.00101621","theta":"-0.0207187","rho":"-0.0000050272","vanna":"0.000138753","volga":"0.00000388896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_5-C","mark_price":"0.27604193","mark_iv":"1.23064","delta":"0.70163","greeks":{"delta":"0.70163","gamma":"0.831083","vega":"0.00118014","theta":"-0.024144","rho":"-0.0000234081","vanna":"0.000107658","volga":"0.00000209463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_5-P","mark_price":"0.08424044","mark_iv":"1.23064","delta":"-0.29919","greeks":{"delta":"-0.29919","gamma":"0.831083","vega":"0.00118014","theta":"-0.0231701","rho":"-0.0000071435","vanna":"0.000107658","volga":"0.00000209463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_6-C","mark_price":"0.21031106","mark_iv":"1.19705","delta":"0.61212","greeks":{"delta":"0.61212","gamma":"0.943223","vega":"0.00130282","theta":"-0.0257889","rho":"-0.0000178341","vanna":"0.0000511365","volga":"0.000000534865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_6-P","mark_price":"0.11850957","mark_iv":"1.19705","delta":"-0.3887","greeks":{"delta":"-0.3887","gamma":"0.943223","vega":"0.00130282","theta":"-0.024815","rho":"-0.0000100495","vanna":"0.0000511365","volga":"0.000000534865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_7-C","mark_price":"0.15550863","mark_iv":"1.17584","delta":"0.51384","greeks":{"delta":"0.51384","gamma":"0.999056","vega":"0.00135549","theta":"-0.0262475","rho":"-0.000013187","vanna":"-0.0000233214","volga":"-0.000000028951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_7-P","mark_price":"0.16370715","mark_iv":"1.17584","delta":"-0.48697","greeks":{"delta":"-0.48697","gamma":"0.999056","vega":"0.00135549","theta":"-0.0252736","rho":"-0.0000138822","vanna":"-0.0000233214","volga":"-0.000000028951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_8-C","mark_price":"0.11222158","mark_iv":"1.16734","delta":"0.41523","greeks":{"delta":"0.41523","gamma":"0.983907","vega":"0.00132528","theta":"-0.0253955","rho":"-0.00000951627","vanna":"-0.0000992471","volga":"0.000000787025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_8-P","mark_price":"0.22042009","mark_iv":"1.16734","delta":"-0.58558","greeks":{"delta":"-0.58558","gamma":"0.983907","vega":"0.00132528","theta":"-0.0244216","rho":"-0.0000186914","vanna":"-0.0000992471","volga":"0.000000787025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_9-C","mark_price":"0.0798095","mark_iv":"1.17131","delta":"0.32493","greeks":{"delta":"0.32493","gamma":"0.904936","vega":"0.00122306","theta":"-0.0234585","rho":"-0.00000676776","vanna":"-0.000159244","volga":"0.000002671"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-3_9-P","mark_price":"0.28800801","mark_iv":"1.17131","delta":"-0.67589","greeks":{"delta":"-0.67589","gamma":"0.904936","vega":"0.00122306","theta":"-0.0224846","rho":"-0.0000244228","vanna":"-0.000159244","volga":"0.000002671"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-4-C","mark_price":"0.05657077","mark_iv":"1.18643","delta":"0.24869","greeks":{"delta":"0.24869","gamma":"0.7866","vega":"0.00107685","theta":"-0.0208807","rho":"-0.00000479714","vanna":"-0.000194015","volga":"0.00000486133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-4-P","mark_price":"0.36476928","mark_iv":"1.18643","delta":"-0.75213","greeks":{"delta":"-0.75213","gamma":"0.7866","vega":"0.00107685","theta":"-0.0199068","rho":"-0.000030932","vanna":"-0.000194015","volga":"0.00000486133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-4_2-C","mark_price":"0.02921077","mark_iv":"1.24188","delta":"0.1423","greeks":{"delta":"0.1423","gamma":"0.533615","vega":"0.000764654","theta":"-0.0154787","rho":"-0.00000247704","vanna":"-0.000197786","volga":"0.00000781082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-11NOV26-4_2-P","mark_price":"0.53740928","mark_iv":"1.24188","delta":"-0.85852","greeks":{"delta":"-0.85852","gamma":"0.533615","vega":"0.000764654","theta":"-0.0145048","rho":"-0.0000455717","vanna":"-0.000197786","volga":"0.00000781082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.0000046","forward_rate":"0.096288","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-2_8-C","mark_price":"0.91018424","mark_iv":"1.57034","delta":"0.94431","greeks":{"delta":"0.94431","gamma":"0.166441","vega":"0.000496465","theta":"-0.00831952","rho":"-0.000127056","vanna":"0.000119848","volga":"0.00000700228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0534","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-2_8-P","mark_price":"0.01778484","mark_iv":"1.57034","delta":"-0.05666","greeks":{"delta":"-0.05666","gamma":"0.166441","vega":"0.000496465","theta":"-0.00761045","rho":"-0.00000248265","vanna":"0.000119848","volga":"0.00000700228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1075","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3-C","mark_price":"0.72344999","mark_iv":"1.44905","delta":"0.90384","greeks":{"delta":"0.90384","gamma":"0.272125","vega":"0.000749007","theta":"-0.0112911","rho":"-0.000100989","vanna":"0.000157971","volga":"0.00000756699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0658","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3-P","mark_price":"0.03105059","mark_iv":"1.44905","delta":"-0.09714","greeks":{"delta":"-0.09714","gamma":"0.272125","vega":"0.000749007","theta":"-0.010582","rho":"-0.00000433446","vanna":"0.000157971","volga":"0.00000756699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0562","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_2-C","mark_price":"0.54708935","mark_iv":"1.34503","delta":"0.8373","greeks":{"delta":"0.8373","gamma":"0.421401","vega":"0.00107661","theta":"-0.0148034","rho":"-0.0000763701","vanna":"0.000178191","volga":"0.00000644231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0863","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_2-P","mark_price":"0.05468995","mark_iv":"1.34503","delta":"-0.16368","greeks":{"delta":"-0.16368","gamma":"0.421401","vega":"0.00107661","theta":"-0.0140943","rho":"-0.00000763436","vanna":"0.000178191","volga":"0.00000644231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0366","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_3-C","mark_price":"0.46503209","mark_iv":"1.30123","delta":"0.79114","greeks":{"delta":"0.79114","gamma":"0.508173","vega":"0.00125602","theta":"-0.0165989","rho":"-0.0000649154","vanna":"0.000171118","volga":"0.00000509822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0979","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_3-P","mark_price":"0.07263269","mark_iv":"1.30123","delta":"-0.20984","greeks":{"delta":"-0.20984","gamma":"0.508173","vega":"0.00125602","theta":"-0.0158898","rho":"-0.000010139","vanna":"0.000171118","volga":"0.00000509822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0357","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_4-C","mark_price":"0.38859574","mark_iv":"1.26387","delta":"0.73544","greeks":{"delta":"0.73544","gamma":"0.595536","vega":"0.00142969","theta":"-0.0182529","rho":"-0.0000542454","vanna":"0.000146531","volga":"0.0000033899"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1131","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_4-P","mark_price":"0.09619634","mark_iv":"1.26387","delta":"-0.26554","greeks":{"delta":"-0.26554","gamma":"0.595536","vega":"0.00142969","theta":"-0.0175438","rho":"-0.0000134284","vanna":"0.000146531","volga":"0.0000033899"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0424","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_5-C","mark_price":"0.31901288","mark_iv":"1.23359","delta":"0.6707","greeks":{"delta":"0.6707","gamma":"0.67422","vega":"0.00157981","theta":"-0.0195994","rho":"-0.0000445321","vanna":"0.000102171","volga":"0.00000165845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1277","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_5-P","mark_price":"0.12661348","mark_iv":"1.23359","delta":"-0.33028","greeks":{"delta":"-0.33028","gamma":"0.67422","vega":"0.00157981","theta":"-0.0188904","rho":"-0.0000176744","vanna":"0.000102171","volga":"0.00000165845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0514","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_6-C","mark_price":"0.25736985","mark_iv":"1.21084","delta":"0.59878","greeks":{"delta":"0.59878","gamma":"0.733673","vega":"0.00168742","theta":"-0.0204746","rho":"-0.0000359271","vanna":"0.0000399007","volga":"0.000000366015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1461","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_6-P","mark_price":"0.16497045","mark_iv":"1.21084","delta":"-0.4022","greeks":{"delta":"-0.4022","gamma":"0.733673","vega":"0.00168742","theta":"-0.0197655","rho":"-0.0000230288","vanna":"0.0000399007","volga":"0.000000366015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0593","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_7-C","mark_price":"0.20438824","mark_iv":"1.19584","delta":"0.52288","greeks":{"delta":"0.52288","gamma":"0.765","vega":"0.00173767","theta":"-0.0207621","rho":"-0.0000285313","vanna":"-0.0000335615","volga":"-0.0000000694402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1655","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_7-P","mark_price":"0.21198884","mark_iv":"1.19584","delta":"-0.4781","greeks":{"delta":"-0.4781","gamma":"0.765","vega":"0.00173767","theta":"-0.0200531","rho":"-0.0000295922","vanna":"-0.0000335615","volga":"-0.0000000694402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.066","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_8-C","mark_price":"0.16025114","mark_iv":"1.18849","delta":"0.447","greeks":{"delta":"0.447","gamma":"0.76402","vega":"0.00172477","theta":"-0.0204325","rho":"-0.00002237","vanna":"-0.0001081","volga":"0.000000535744"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1811","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_8-P","mark_price":"0.26785174","mark_iv":"1.18849","delta":"-0.55398","greeks":{"delta":"-0.55398","gamma":"0.76402","vega":"0.00172477","theta":"-0.0197234","rho":"-0.0000373903","vanna":"-0.0001081","volga":"0.000000535744"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0682","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_9-C","mark_price":"0.12455842","mark_iv":"1.18838","delta":"0.37509","greeks":{"delta":"0.37509","gamma":"0.732677","vega":"0.00165387","theta":"-0.019553","rho":"-0.0000173875","vanna":"-0.000173467","volga":"0.00000204364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1991","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-3_9-P","mark_price":"0.33215902","mark_iv":"1.18838","delta":"-0.62589","greeks":{"delta":"-0.62589","gamma":"0.732677","vega":"0.00165387","theta":"-0.0188439","rho":"-0.0000463672","vanna":"-0.000173467","volga":"0.00000204364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0724","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4-C","mark_price":"0.0964288","mark_iv":"1.19489","delta":"0.31018","greeks":{"delta":"0.31018","gamma":"0.67799","vega":"0.00153881","theta":"-0.0182635","rho":"-0.0000134608","vanna":"-0.000222522","volga":"0.00000407303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2125","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4-P","mark_price":"0.4040294","mark_iv":"1.19489","delta":"-0.6908","greeks":{"delta":"-0.6908","gamma":"0.67799","vega":"0.00153881","theta":"-0.0175544","rho":"-0.0000563998","vanna":"-0.000222522","volga":"0.00000407303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0711","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_1-C","mark_price":"0.07470005","mark_iv":"1.20721","delta":"0.25397","greeks":{"delta":"0.25397","gamma":"0.609309","vega":"0.00139718","theta":"-0.0167318","rho":"-0.0000104276","vanna":"-0.000252711","volga":"0.00000617876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2271","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_1-P","mark_price":"0.48230065","mark_iv":"1.20721","delta":"-0.74701","greeks":{"delta":"-0.74701","gamma":"0.609309","vega":"0.00139718","theta":"-0.0160227","rho":"-0.000067326","vanna":"-0.000252711","volga":"0.00000617876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0693","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_2-C","mark_price":"0.05814159","mark_iv":"1.22446","delta":"0.20687","greeks":{"delta":"0.20687","gamma":"0.535509","vega":"0.0012455","theta":"-0.0151123","rho":"-0.00000811618","vanna":"-0.000265463","volga":"0.00000801044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2329","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_2-P","mark_price":"0.56574219","mark_iv":"1.22446","delta":"-0.79411","greeks":{"delta":"-0.79411","gamma":"0.535509","vega":"0.0012455","theta":"-0.0144033","rho":"-0.0000789739","vanna":"-0.000265463","volga":"0.00000801044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0657","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_3-C","mark_price":"0.04561263","mark_iv":"1.24576","delta":"0.16834","greeks":{"delta":"0.16834","gamma":"0.46331","vega":"0.00109633","theta":"-0.0135218","rho":"-0.00000636722","vanna":"-0.000264481","volga":"0.00000937967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2406","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_3-P","mark_price":"0.65321323","mark_iv":"1.24576","delta":"-0.83264","greeks":{"delta":"-0.83264","gamma":"0.46331","vega":"0.00109633","theta":"-0.0128127","rho":"-0.0000911843","vanna":"-0.000264481","volga":"0.00000937967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.063","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_4-C","mark_price":"0.03614587","mark_iv":"1.2703","delta":"0.1373","greeks":{"delta":"0.1373","gamma":"0.396852","vega":"0.000957564","theta":"-0.012034","rho":"-0.00000504573","vanna":"-0.000254056","volga":"0.0000102445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2402","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_4-P","mark_price":"0.74374647","mark_iv":"1.2703","delta":"-0.86368","greeks":{"delta":"-0.86368","gamma":"0.396852","vega":"0.000957564","theta":"-0.0113249","rho":"-0.000103822","vanna":"-0.000254056","volga":"0.0000102445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0599","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_6-C","mark_price":"0.02349458","mark_iv":"1.32626","delta":"0.0928","greeks":{"delta":"0.0928","gamma":"0.287477","vega":"0.000724208","theta":"-0.0094912","rho":"-0.00000327969","vanna":"-0.000219223","volga":"0.0000107087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2316","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_6-P","mark_price":"0.93109518","mark_iv":"1.32626","delta":"-0.90818","greeks":{"delta":"-0.90818","gamma":"0.287477","vega":"0.000724208","theta":"-0.00878213","rho":"-0.000129975","vanna":"-0.000219223","volga":"0.0000107087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0515","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_8-C","mark_price":"0.01599947","mark_iv":"1.38768","delta":"0.06456","greeks":{"delta":"0.06456","gamma":"0.208584","vega":"0.000549797","theta":"-0.00753264","rho":"-0.00000223342","vanna":"-0.000180664","volga":"0.0000101172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2066","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-4_8-P","mark_price":"1.12360007","mark_iv":"1.38768","delta":"-0.93642","greeks":{"delta":"-0.93642","gamma":"0.208584","vega":"0.000549797","theta":"-0.00682357","rho":"-0.000156847","vanna":"-0.000180664","volga":"0.0000101172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0451","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5-C","mark_price":"0.01136708","mark_iv":"1.45139","delta":"0.04631","greeks":{"delta":"0.04631","gamma":"0.153385","vega":"0.000422864","theta":"-0.00605559","rho":"-0.00000158677","vanna":"-0.000146405","volga":"0.00000908463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1681","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5-P","mark_price":"1.31896768","mark_iv":"1.45139","delta":"-0.95466","greeks":{"delta":"-0.95466","gamma":"0.153385","vega":"0.000422864","theta":"-0.00534652","rho":"-0.000184119","vanna":"-0.000146405","volga":"0.00000908463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0404","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5_2-C","mark_price":"0.0083728","mark_iv":"1.51537","delta":"0.0342","greeks":{"delta":"0.0342","gamma":"0.114818","vega":"0.000330494","theta":"-0.0049389","rho":"-0.00000116879","vanna":"-0.000118355","volga":"0.0000079581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1164","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5_2-P","mark_price":"1.5159734","mark_iv":"1.51537","delta":"-0.96678","greeks":{"delta":"-0.96678","gamma":"0.114818","vega":"0.000330494","theta":"-0.00422983","rho":"-0.00021162","vanna":"-0.000118355","volga":"0.0000079581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0358","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5_4-C","mark_price":"0.00635434","mark_iv":"1.57839","delta":"0.02591","greeks":{"delta":"0.02591","gamma":"0.0875483","vega":"0.000262479","theta":"-0.00408391","rho":"-0.000000887024","vanna":"-0.0000960947","volga":"0.00000689485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0577","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5_4-P","mark_price":"1.71395494","mark_iv":"1.57839","delta":"-0.97507","greeks":{"delta":"-0.97507","gamma":"0.0875483","vega":"0.000262479","theta":"-0.00337484","rho":"-0.000239257","vanna":"-0.0000960947","volga":"0.00000689485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0317","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5_6-C","mark_price":"0.00494224","mark_iv":"1.63973","delta":"0.02006","greeks":{"delta":"0.02006","gamma":"0.0679306","vega":"0.000211578","theta":"-0.00341872","rho":"-0.000000689904","vanna":"-0.0000785876","volga":"0.00000595133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0119","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5_6-P","mark_price":"1.91254284","mark_iv":"1.63973","delta":"-0.98092","greeks":{"delta":"-0.98092","gamma":"0.0679306","vega":"0.000211578","theta":"-0.00270965","rho":"-0.000266978","vanna":"-0.0000785876","volga":"0.00000595133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0288","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5_8-C","mark_price":"0.00392233","mark_iv":"1.69902","delta":"0.01582","greeks":{"delta":"0.01582","gamma":"0.0535524","vega":"0.000172826","theta":"-0.00289273","rho":"-0.000000547531","vanna":"-0.0000648021","volga":"0.00000513753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.09","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-5_8-P","mark_price":"2.11152293","mark_iv":"1.69902","delta":"-0.98516","greeks":{"delta":"-0.98516","gamma":"0.0535524","vega":"0.000172826","theta":"-0.00218365","rho":"-0.000294755","vanna":"-0.0000648021","volga":"0.00000513753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6-C","mark_price":"0.0031655","mark_iv":"1.75609","delta":"0.01268","greeks":{"delta":"0.01268","gamma":"0.0428215","vega":"0.000142837","theta":"-0.00247049","rho":"-0.000000441883","vanna":"-0.0000538822","volga":"0.00000444456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1775","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6-P","mark_price":"2.3107661","mark_iv":"1.75609","delta":"-0.9883","greeks":{"delta":"-0.9883","gamma":"0.0428215","vega":"0.000142837","theta":"-0.00176142","rho":"-0.000322568","vanna":"-0.0000538822","volga":"0.00000444456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6_2-C","mark_price":"0.00259087","mark_iv":"1.81089","delta":"0.01031","greeks":{"delta":"0.01031","gamma":"0.0346761","vega":"0.000119276","theta":"-0.00212693","rho":"-0.000000361668","vanna":"-0.0000451628","volga":"0.00000385728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2692","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6_2-P","mark_price":"2.51019147","mark_iv":"1.81089","delta":"-0.99067","greeks":{"delta":"-0.99067","gamma":"0.0346761","vega":"0.000119276","theta":"-0.00141785","rho":"-0.000350406","vanna":"-0.0000451628","volga":"0.00000385728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0218","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6_4-C","mark_price":"0.00214604","mark_iv":"1.86345","delta":"0.00848","greeks":{"delta":"0.00848","gamma":"0.0283972","vega":"0.000100514","theta":"-0.00184405","rho":"-0.000000299574","vanna":"-0.00003814","volga":"0.00000335987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3783","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6_4-P","mark_price":"2.70974664","mark_iv":"1.86345","delta":"-0.9925","greeks":{"delta":"-0.9925","gamma":"0.0283972","vega":"0.000100514","theta":"-0.00113498","rho":"-0.000378263","vanna":"-0.00003814","volga":"0.00000335987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0204","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6_6-C","mark_price":"0.00179594","mark_iv":"1.91384","delta":"0.00704","greeks":{"delta":"0.00704","gamma":"0.0234893","vega":"0.0000853902","theta":"-0.0016087","rho":"-0.000000250702","vanna":"-0.0000324346","volga":"0.00000293782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4829","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6_6-P","mark_price":"2.90939654","mark_iv":"1.91384","delta":"-0.99394","greeks":{"delta":"-0.99394","gamma":"0.0234893","vega":"0.0000853902","theta":"-0.000899627","rho":"-0.000406133","vanna":"-0.0000324346","volga":"0.00000293782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.019","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6_8-C","mark_price":"0.00151644","mark_iv":"1.96216","delta":"0.0059","greeks":{"delta":"0.0059","gamma":"0.0196045","vega":"0.000073067","theta":"-0.0014111","rho":"-0.000000211685","vanna":"-0.0000277607","volga":"0.00000257866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5976","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-6_8-P","mark_price":"3.10911704","mark_iv":"1.96216","delta":"-0.99507","greeks":{"delta":"-0.99507","gamma":"0.0196045","vega":"0.000073067","theta":"-0.000702024","rho":"-0.000434012","vanna":"-0.0000277607","volga":"0.00000257866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0177","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-7-C","mark_price":"0.00129054","mark_iv":"2.0085","delta":"0.00499","greeks":{"delta":"0.00499","gamma":"0.0164948","vega":"0.0000629291","theta":"-0.00124386","rho":"-0.000000180151","vanna":"-0.0000239018","volga":"0.0000022719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.7251","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-7-P","mark_price":"3.30889114","mark_iv":"2.0085","delta":"-0.99599","greeks":{"delta":"-0.99599","gamma":"0.0164948","vega":"0.0000629291","theta":"-0.00053479","rho":"-0.000461899","vanna":"-0.0000239018","volga":"0.0000022719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0165","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-7_2-C","mark_price":"0.00110598","mark_iv":"2.05299","delta":"0.00425","greeks":{"delta":"0.00425","gamma":"0.0139799","vega":"0.000054516","theta":"-0.00110132","rho":"-0.000000154387","vanna":"-0.0000206922","volga":"0.00000200889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.8439","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-7_2-P","mark_price":"3.50870658","mark_iv":"2.05299","delta":"-0.99673","greeks":{"delta":"-0.99673","gamma":"0.0139799","vega":"0.000054516","theta":"-0.000392243","rho":"-0.000489792","vanna":"-0.0000206922","volga":"0.00000200889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-7_6-C","mark_price":"0.00082713","mark_iv":"2.13681","delta":"0.00314","greeks":{"delta":"0.00314","gamma":"0.010238","vega":"0.000041554","theta":"-0.00087357","rho":"-0.000000115462","vanna":"-0.0000157394","volga":"0.00000158681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.1253","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-7_6-P","mark_price":"3.90842773","mark_iv":"2.13681","delta":"-0.99784","greeks":{"delta":"-0.99784","gamma":"0.010238","vega":"0.000041554","theta":"-0.000164498","rho":"-0.000545591","vanna":"-0.0000157394","volga":"0.00000158681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0137","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-8-C","mark_price":"0.00063145","mark_iv":"2.21442","delta":"0.00237","greeks":{"delta":"0.00237","gamma":"0.00766661","vega":"0.0000322475","theta":"-0.000702438","rho":"-0.0000000881465","vanna":"-0.0000121827","volga":"0.00000126924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.4404","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-8-P","mark_price":"4.30823205","mark_iv":"2.21442","delta":"-0.99861","greeks":{"delta":"-0.99861","gamma":"0.00766661","vega":"0.0000322475","theta":"0.00000663452","rho":"-0.000601401","vanna":"-0.0000121827","volga":"0.00000126924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0127","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-8_4-C","mark_price":"0.00049048","mark_iv":"2.28655","delta":"0.00182","greeks":{"delta":"0.00182","gamma":"0.00585108","vega":"0.0000254126","theta":"-0.000571513","rho":"-0.000000068468","vanna":"-0.0000095738","volga":"0.00000102679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.7749","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-13NOV26-8_4-P","mark_price":"4.70809108","mark_iv":"2.28655","delta":"-0.99916","greeks":{"delta":"-0.99916","gamma":"0.00585108","vega":"0.0000254126","theta":"0.000137559","rho":"-0.000657219","vanna":"-0.0000095738","volga":"0.00000102679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0114","future_funding_rate":"-0.0000046","forward_rate":"0.070093","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-2_8-C","mark_price":"0.94695705","mark_iv":"1.36362","delta":"0.89394","greeks":{"delta":"0.89394","gamma":"0.202115","vega":"0.00124273","theta":"-0.00740544","rho":"-0.000313797","vanna":"0.000245176","volga":"0.0000112201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.048","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-2_8-P","mark_price":"0.05275159","mark_iv":"1.36362","delta":"-0.10753","greeks":{"delta":"-0.10753","gamma":"0.202115","vega":"0.00124273","theta":"-0.00695723","rho":"-0.0000174805","vanna":"0.000245176","volga":"0.0000112201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1555","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3-C","mark_price":"0.77661865","mark_iv":"1.30391","delta":"0.84152","greeks":{"delta":"0.84152","gamma":"0.277973","vega":"0.00163431","theta":"-0.00918588","rho":"-0.000257351","vanna":"0.000257651","volga":"0.00000946272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0549","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3-P","mark_price":"0.08241319","mark_iv":"1.30391","delta":"-0.15995","greeks":{"delta":"-0.15995","gamma":"0.277973","vega":"0.00163431","theta":"-0.00873768","rho":"-0.0000273096","vanna":"0.000257651","volga":"0.00000946272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1325","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3_2-C","mark_price":"0.62024542","mark_iv":"1.2553","delta":"0.77231","greeks":{"delta":"0.77231","gamma":"0.359722","vega":"0.0020361","theta":"-0.0109115","rho":"-0.000205533","vanna":"0.000226112","volga":"0.00000619502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0625","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3_2-P","mark_price":"0.12603996","mark_iv":"1.2553","delta":"-0.22916","greeks":{"delta":"-0.22916","gamma":"0.359722","vega":"0.0020361","theta":"-0.0104633","rho":"-0.0000417664","vanna":"0.000226112","volga":"0.00000619502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.111","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3_4-C","mark_price":"0.48188119","mark_iv":"1.21837","delta":"0.6872","greeks":{"delta":"0.6872","gamma":"0.43414","vega":"0.00238504","theta":"-0.01232","rho":"-0.000159683","vanna":"0.000139724","volga":"0.00000250016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0749","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3_4-P","mark_price":"0.18767573","mark_iv":"1.21837","delta":"-0.31427","greeks":{"delta":"-0.31427","gamma":"0.43414","vega":"0.00238504","theta":"-0.0118718","rho":"-0.0000621909","vanna":"0.000139724","volga":"0.00000250016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.092","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3_6-C","mark_price":"0.36477385","mark_iv":"1.19336","delta":"0.59086","greeks":{"delta":"0.59086","gamma":"0.48584","vega":"0.00261426","theta":"-0.0131611","rho":"-0.000120877","vanna":"0.00000611335","volga":"0.0000000513097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0882","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3_6-P","mark_price":"0.27056839","mark_iv":"1.19336","delta":"-0.41061","greeks":{"delta":"-0.41061","gamma":"0.48584","vega":"0.00261426","theta":"-0.0127129","rho":"-0.0000896594","vanna":"0.00000611335","volga":"0.0000000513097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0778","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3_8-C","mark_price":"0.2703322","mark_iv":"1.17995","delta":"0.49112","greeks":{"delta":"0.49112","gamma":"0.504098","vega":"0.00268204","theta":"-0.0133022","rho":"-0.0000895811","vanna":"-0.000147179","volga":"0.000000130606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1018","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-3_8-P","mark_price":"0.37612674","mark_iv":"1.17995","delta":"-0.51034","greeks":{"delta":"-0.51034","gamma":"0.504098","vega":"0.00268204","theta":"-0.012854","rho":"-0.000124639","vanna":"-0.000147179","volga":"0.000000130606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0679","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4-C","mark_price":"0.19762731","mark_iv":"1.17724","delta":"0.39649","greeks":{"delta":"0.39649","gamma":"0.488101","vega":"0.00259096","theta":"-0.0127866","rho":"-0.0000654886","vanna":"-0.000285348","volga":"0.00000277838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1153","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4-P","mark_price":"0.50342185","mark_iv":"1.17724","delta":"-0.60498","greeks":{"delta":"-0.60498","gamma":"0.488101","vega":"0.00259096","theta":"-0.0123384","rho":"-0.000166821","vanna":"-0.000285348","volga":"0.00000277838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0595","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4_2-C","mark_price":"0.14379068","mark_iv":"1.18382","delta":"0.31334","greeks":{"delta":"0.31334","gamma":"0.446241","vega":"0.002382","theta":"-0.0117972","rho":"-0.0000476485","vanna":"-0.000383575","volga":"0.00000690062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1271","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4_2-P","mark_price":"0.64958522","mark_iv":"1.18382","delta":"-0.68813","greeks":{"delta":"-0.68813","gamma":"0.446241","vega":"0.002382","theta":"-0.011349","rho":"-0.000215256","vanna":"-0.000383575","volga":"0.00000690062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0551","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4_4-C","mark_price":"0.10500703","mark_iv":"1.19803","delta":"0.24462","greeks":{"delta":"0.24462","gamma":"0.390711","vega":"0.00211061","theta":"-0.0105623","rho":"-0.0000347966","vanna":"-0.000434964","volga":"0.0000111136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1327","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4_4-P","mark_price":"0.81080157","mark_iv":"1.19803","delta":"-0.75685","greeks":{"delta":"-0.75685","gamma":"0.390711","vega":"0.00211061","theta":"-0.0101141","rho":"-0.000268679","vanna":"-0.000434964","volga":"0.0000111136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0495","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4_6-C","mark_price":"0.07748703","mark_iv":"1.21819","delta":"0.19025","greeks":{"delta":"0.19025","gamma":"0.332193","vega":"0.00182471","theta":"-0.00927416","rho":"-0.0000256772","vanna":"-0.000446572","volga":"0.0000144634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1355","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4_6-P","mark_price":"0.98328157","mark_iv":"1.21819","delta":"-0.81122","greeks":{"delta":"-0.81122","gamma":"0.332193","vega":"0.00182471","theta":"-0.00882596","rho":"-0.000325834","vanna":"-0.000446572","volga":"0.0000144634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0449","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4_8-C","mark_price":"0.05803964","mark_iv":"1.24282","delta":"0.14839","greeks":{"delta":"0.14839","gamma":"0.277517","vega":"0.00155519","theta":"-0.00805643","rho":"-0.0000192328","vanna":"-0.000430999","volga":"0.0000166028"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1316","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-4_8-P","mark_price":"1.16383418","mark_iv":"1.24282","delta":"-0.85308","greeks":{"delta":"-0.85308","gamma":"0.277517","vega":"0.00155519","theta":"-0.00760823","rho":"-0.000385665","vanna":"-0.000430999","volga":"0.0000166028"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0407","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5-C","mark_price":"0.04423533","mark_iv":"1.27063","delta":"0.11662","greeks":{"delta":"0.11662","gamma":"0.229867","vega":"0.00131698","theta":"-0.00696982","rho":"-0.0000146584","vanna":"-0.000400179","volga":"0.0000176095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1253","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5-P","mark_price":"1.35002987","mark_iv":"1.27063","delta":"-0.88485","greeks":{"delta":"-0.88485","gamma":"0.229867","vega":"0.00131698","theta":"-0.00652162","rho":"-0.000447365","vanna":"-0.000400179","volga":"0.0000176095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0372","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5_2-C","mark_price":"0.03433471","mark_iv":"1.30062","delta":"0.09261","greeks":{"delta":"0.09261","gamma":"0.189995","vega":"0.00111424","theta":"-0.00603227","rho":"-0.0000113776","vanna":"-0.000362864","volga":"0.0000177444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1152","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5_2-P","mark_price":"1.54012925","mark_iv":"1.30062","delta":"-0.90886","greeks":{"delta":"-0.90886","gamma":"0.189995","vega":"0.00111424","theta":"-0.00558407","rho":"-0.000510359","vanna":"-0.000362864","volga":"0.0000177444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0334","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5_4-C","mark_price":"0.02713381","mark_iv":"1.332","delta":"0.07442","greeks":{"delta":"0.07442","gamma":"0.157379","vega":"0.000945232","theta":"-0.00523808","rho":"-0.00000899145","vanna":"-0.000324519","volga":"0.000017291"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1039","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5_4-P","mark_price":"1.73292835","mark_iv":"1.332","delta":"-0.92705","greeks":{"delta":"-0.92705","gamma":"0.157379","vega":"0.000945232","theta":"-0.00478988","rho":"-0.000574248","vanna":"-0.000324519","volga":"0.000017291"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0307","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5_6-C","mark_price":"0.0218128","mark_iv":"1.36419","delta":"0.06054","greeks":{"delta":"0.06054","gamma":"0.130994","vega":"0.000805775","theta":"-0.00457118","rho":"-0.0000072282","vanna":"-0.000288117","volga":"0.0000164842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0913","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5_6-P","mark_price":"1.92760734","mark_iv":"1.36419","delta":"-0.94093","greeks":{"delta":"-0.94093","gamma":"0.130994","vega":"0.000805775","theta":"-0.00412297","rho":"-0.000638759","vanna":"-0.000288117","volga":"0.0000164842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0275","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5_8-C","mark_price":"0.01781538","mark_iv":"1.39673","delta":"0.04985","greeks":{"delta":"0.04985","gamma":"0.109731","vega":"0.00069108","theta":"-0.00401255","rho":"-0.00000590356","vanna":"-0.000255024","volga":"0.0000154942"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0784","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-5_8-P","mark_price":"2.12360992","mark_iv":"1.39673","delta":"-0.95162","greeks":{"delta":"-0.95162","gamma":"0.109731","vega":"0.00069108","theta":"-0.00356434","rho":"-0.00070371","vanna":"-0.000255024","volga":"0.0000154942"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-6-C","mark_price":"0.01476237","mark_iv":"1.42929","delta":"0.04152","greeks":{"delta":"0.04152","gamma":"0.0925789","vega":"0.000596649","theta":"-0.00354391","rho":"-0.00000489187","vanna":"-0.000225667","volga":"0.0000144341"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-6-P","mark_price":"2.32055691","mark_iv":"1.42929","delta":"-0.95994","greeks":{"delta":"-0.95994","gamma":"0.0925789","vega":"0.000596649","theta":"-0.0030957","rho":"-0.000768973","vanna":"-0.000225667","volga":"0.0000144341"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0237","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-6_2-C","mark_price":"0.01239359","mark_iv":"1.46164","delta":"0.03497","greeks":{"delta":"0.03497","gamma":"0.0786899","vega":"0.000518617","theta":"-0.00314927","rho":"-0.00000410692","vanna":"-0.000199981","volga":"0.0000133741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0548","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-6_2-P","mark_price":"2.51818813","mark_iv":"1.46164","delta":"-0.9665","greeks":{"delta":"-0.9665","gamma":"0.0786899","vega":"0.000518617","theta":"-0.00270107","rho":"-0.000834463","vanna":"-0.000199981","volga":"0.0000133741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0215","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-6_4-C","mark_price":"0.01052791","mark_iv":"1.49361","delta":"0.02975","greeks":{"delta":"0.02975","gamma":"0.0673802","vega":"0.00045379","theta":"-0.0028152","rho":"-0.00000348868","vanna":"-0.000177665","volga":"0.000012355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0439","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-6_4-P","mark_price":"2.71632245","mark_iv":"1.49361","delta":"-0.97172","greeks":{"delta":"-0.97172","gamma":"0.0673802","vega":"0.00045379","theta":"-0.00236699","rho":"-0.000900119","vanna":"-0.000177665","volga":"0.000012355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0202","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-6_8-C","mark_price":"0.0078322","mark_iv":"1.55593","delta":"0.02211","greeks":{"delta":"0.02211","gamma":"0.0504585","vega":"0.000354006","theta":"-0.00228687","rho":"-0.00000259539","vanna":"-0.000141606","volga":"0.000010513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0292","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-6_8-P","mark_price":"3.11362674","mark_iv":"1.55593","delta":"-0.97936","greeks":{"delta":"-0.97936","gamma":"0.0504585","vega":"0.000354006","theta":"-0.00183867","rho":"-0.00103178","vanna":"-0.000141606","volga":"0.000010513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0178","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-7_2-C","mark_price":"0.0060279","mark_iv":"1.61568","delta":"0.01695","greeks":{"delta":"0.01695","gamma":"0.0387701","vega":"0.000282448","theta":"-0.00189406","rho":"-0.00000199749","vanna":"-0.000114496","volga":"0.00000896167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0181","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-20NOV26-7_2-P","mark_price":"3.51182244","mark_iv":"1.61568","delta":"-0.98452","greeks":{"delta":"-0.98452","gamma":"0.0387701","vega":"0.000282448","theta":"-0.00144586","rho":"-0.00116373","vanna":"-0.000114496","volga":"0.00000896167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"-0.0000046","forward_rate":"0.044284","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-10-C","mark_price":"0.03550363","mark_iv":"1.46261","delta":"0.0523","greeks":{"delta":"0.0523","gamma":"0.0552162","vega":"0.0014179","theta":"-0.00222332","rho":"-0.0000458096","vanna":"-0.000565268","volga":"0.0000338947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0024","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-10-P","mark_price":"6.32724816","mark_iv":"1.46261","delta":"-0.95298","greeks":{"delta":"-0.95298","gamma":"0.0552162","vega":"0.0014179","theta":"-0.00180887","rho":"-0.00816391","vanna":"-0.000565268","volga":"0.0000338947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0084","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-10_4-C","mark_price":"0.03226798","mark_iv":"1.48207","delta":"0.04762","greeks":{"delta":"0.04762","gamma":"0.0505639","vega":"0.00131571","theta":"-0.00208989","rho":"-0.0000416347","vanna":"-0.000530244","volga":"0.0000326823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0104","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-10_4-P","mark_price":"6.72401251","mark_iv":"1.48207","delta":"-0.95766","greeks":{"delta":"-0.95766","gamma":"0.0505639","vega":"0.00131571","theta":"-0.00167544","rho":"-0.00867585","vanna":"-0.000530244","volga":"0.0000326823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0078","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-10_8-C","mark_price":"0.02958871","mark_iv":"1.50178","delta":"0.04369","greeks":{"delta":"0.04369","gamma":"0.0465573","vega":"0.00122757","theta":"-0.00197527","rho":"-0.0000381777","vanna":"-0.000498883","volga":"0.0000315037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-10_8-P","mark_price":"7.12133325","mark_iv":"1.50178","delta":"-0.96159","greeks":{"delta":"-0.96159","gamma":"0.0465573","vega":"0.00122757","theta":"-0.00156082","rho":"-0.0091885","vanna":"-0.000498883","volga":"0.0000315037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0074","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-11-C","mark_price":"0.02839307","mark_iv":"1.51147","delta":"0.04192","greeks":{"delta":"0.04192","gamma":"0.0447426","vega":"0.00118733","theta":"-0.00192259","rho":"-0.000036635","vanna":"-0.000484301","volga":"0.0000309287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0156","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-11-P","mark_price":"7.32013761","mark_iv":"1.51147","delta":"-0.96335","greeks":{"delta":"-0.96335","gamma":"0.0447426","vega":"0.00118733","theta":"-0.00150815","rho":"-0.00944502","vanna":"-0.000484301","volga":"0.0000309287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0072","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-11_2-C","mark_price":"0.02728148","mark_iv":"1.52104","delta":"0.04028","greeks":{"delta":"0.04028","gamma":"0.0430405","vega":"0.00114939","theta":"-0.00187272","rho":"-0.0000352007","vanna":"-0.000470403","volga":"0.0000303649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0183","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-11_2-P","mark_price":"7.51902601","mark_iv":"1.52104","delta":"-0.965","greeks":{"delta":"-0.965","gamma":"0.0430405","vega":"0.00114939","theta":"-0.00145827","rho":"-0.00970164","vanna":"-0.000470403","volga":"0.0000303649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0069","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-11_6-C","mark_price":"0.02523329","mark_iv":"1.53941","delta":"0.03725","greeks":{"delta":"0.03725","gamma":"0.0399034","vega":"0.00107849","theta":"-0.001778","rho":"-0.000032558","vanna":"-0.00044421","volga":"0.0000292643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0238","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-11_6-P","mark_price":"7.91697783","mark_iv":"1.53941","delta":"-0.96803","greeks":{"delta":"-0.96803","gamma":"0.0399034","vega":"0.00107849","theta":"-0.00136356","rho":"-0.0102151","vanna":"-0.00044421","volga":"0.0000292643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0065","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-12-C","mark_price":"0.02347818","mark_iv":"1.55768","delta":"0.03463","greeks":{"delta":"0.03463","gamma":"0.0371496","vega":"0.00101597","theta":"-0.00169445","rho":"-0.0000302934","vanna":"-0.000420572","volga":"0.000028221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0291","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-12-P","mark_price":"8.31522272","mark_iv":"1.55768","delta":"-0.97064","greeks":{"delta":"-0.97064","gamma":"0.0371496","vega":"0.00101597","theta":"-0.00128001","rho":"-0.010729","vanna":"-0.000420572","volga":"0.000028221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0063","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-12_4-C","mark_price":"0.02193261","mark_iv":"1.57547","delta":"0.03232","greeks":{"delta":"0.03232","gamma":"0.034697","vega":"0.00095974","theta":"-0.00161863","rho":"-0.0000282992","vanna":"-0.000398987","volga":"0.0000272294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0328","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-12_4-P","mark_price":"8.71367714","mark_iv":"1.57547","delta":"-0.97296","greeks":{"delta":"-0.97296","gamma":"0.034697","vega":"0.00095974","theta":"-0.00120419","rho":"-0.0112431","vanna":"-0.000398987","volga":"0.0000272294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-12_8-C","mark_price":"0.02057251","mark_iv":"1.59291","delta":"0.03027","greeks":{"delta":"0.03027","gamma":"0.0325106","vega":"0.000909217","theta":"-0.00155012","rho":"-0.0000265443","vanna":"-0.000379303","volga":"0.0000262918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0361","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-12_8-P","mark_price":"9.11231705","mark_iv":"1.59291","delta":"-0.975","greeks":{"delta":"-0.975","gamma":"0.0325106","vega":"0.000909217","theta":"-0.00113567","rho":"-0.0117574","vanna":"-0.000379303","volga":"0.0000262918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0056","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-13-C","mark_price":"0.01995039","mark_iv":"1.60147","delta":"0.02934","greeks":{"delta":"0.02934","gamma":"0.0315036","vega":"0.00088579","theta":"-0.00151816","rho":"-0.0000257416","vanna":"-0.00037009","volga":"0.0000258422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0381","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-13-P","mark_price":"9.31169492","mark_iv":"1.60147","delta":"-0.97594","greeks":{"delta":"-0.97594","gamma":"0.0315036","vega":"0.00088579","theta":"-0.00110371","rho":"-0.0120147","vanna":"-0.00037009","volga":"0.0000258422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0056","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-13_2-C","mark_price":"0.01936298","mark_iv":"1.60993","delta":"0.02845","greeks":{"delta":"0.02845","gamma":"0.0305488","vega":"0.00086348","theta":"-0.00148761","rho":"-0.0000249836","vanna":"-0.000361268","volga":"0.0000254051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0402","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-13_2-P","mark_price":"9.51110751","mark_iv":"1.60993","delta":"-0.97683","greeks":{"delta":"-0.97683","gamma":"0.0305488","vega":"0.00086348","theta":"-0.00107317","rho":"-0.012272","vanna":"-0.000361268","volga":"0.0000254051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0055","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-13_6-C","mark_price":"0.01828204","mark_iv":"1.62654","delta":"0.02682","greeks":{"delta":"0.02682","gamma":"0.028782","vega":"0.000821933","theta":"-0.00143042","rho":"-0.0000235889","vanna":"-0.000344711","volga":"0.0000245675"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.044","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-13_6-P","mark_price":"9.91002658","mark_iv":"1.62654","delta":"-0.97846","greeks":{"delta":"-0.97846","gamma":"0.028782","vega":"0.000821933","theta":"-0.00101597","rho":"-0.0127867","vanna":"-0.000344711","volga":"0.0000245675"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0052","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-14-C","mark_price":"0.01730316","mark_iv":"1.64265","delta":"0.02534","greeks":{"delta":"0.02534","gamma":"0.027178","vega":"0.000783813","theta":"-0.00137739","rho":"-0.0000223259","vanna":"-0.000329409","volga":"0.0000237737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0468","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-14-P","mark_price":"10.30904769","mark_iv":"1.64265","delta":"-0.97994","greeks":{"delta":"-0.97994","gamma":"0.027178","vega":"0.000783813","theta":"-0.000962941","rho":"-0.0133015","vanna":"-0.000329409","volga":"0.0000237737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0051","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-14_4-C","mark_price":"0.01642751","mark_iv":"1.65847","delta":"0.02401","greeks":{"delta":"0.02401","gamma":"0.0257291","vega":"0.000749174","theta":"-0.00132902","rho":"-0.0000211961","vanna":"-0.000315356","volga":"0.0000230267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0535","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-14_4-P","mark_price":"10.70817204","mark_iv":"1.65847","delta":"-0.98127","greeks":{"delta":"-0.98127","gamma":"0.0257291","vega":"0.000749174","theta":"-0.000914569","rho":"-0.0138165","vanna":"-0.000315356","volga":"0.0000230267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0048","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-14_8-C","mark_price":"0.01563443","mark_iv":"1.67392","delta":"0.0228","greeks":{"delta":"0.0228","gamma":"0.0244106","vega":"0.000717402","theta":"-0.00128434","rho":"-0.0000201728","vanna":"-0.000302369","volga":"0.0000223212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0564","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-14_8-P","mark_price":"11.10737896","mark_iv":"1.67392","delta":"-0.98247","greeks":{"delta":"-0.98247","gamma":"0.0244106","vega":"0.000717402","theta":"-0.000869897","rho":"-0.0143316","vanna":"-0.000302369","volga":"0.0000223212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0046","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-15-C","mark_price":"0.01526543","mark_iv":"1.68151","delta":"0.02224","greeks":{"delta":"0.02224","gamma":"0.0237952","vega":"0.000702487","theta":"-0.00126327","rho":"-0.0000196966","vanna":"-0.000296241","volga":"0.0000219833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0576","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-15-P","mark_price":"11.30700996","mark_iv":"1.68151","delta":"-0.98303","greeks":{"delta":"-0.98303","gamma":"0.0237952","vega":"0.000702487","theta":"-0.000848819","rho":"-0.0145892","vanna":"-0.000296241","volga":"0.0000219833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0046","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-15_2-C","mark_price":"0.01509791","mark_iv":"1.69168","delta":"0.02192","greeks":{"delta":"0.02192","gamma":"0.0233652","vega":"0.000693968","theta":"-0.00125542","rho":"-0.0000194805","vanna":"-0.000291968","volga":"0.0000217314"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-15_2-P","mark_price":"11.50684245","mark_iv":"1.69168","delta":"-0.98335","greeks":{"delta":"-0.98335","gamma":"0.0233652","vega":"0.000693968","theta":"-0.000840974","rho":"-0.014847","vanna":"-0.000291968","volga":"0.0000217314"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-15_6-C","mark_price":"0.01443998","mark_iv":"1.70653","delta":"0.02092","greeks":{"delta":"0.02092","gamma":"0.0222641","vega":"0.000667068","theta":"-0.00121722","rho":"-0.0000186316","vanna":"-0.00028084","volga":"0.0000211051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0514","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-15_6-P","mark_price":"11.90618451","mark_iv":"1.70653","delta":"-0.98436","greeks":{"delta":"-0.98436","gamma":"0.0222641","vega":"0.000667068","theta":"-0.00080277","rho":"-0.0153623","vanna":"-0.00028084","volga":"0.0000211051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0043","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-16-C","mark_price":"0.01383753","mark_iv":"1.72105","delta":"0.02","greeks":{"delta":"0.02","gamma":"0.0212529","vega":"0.000642189","theta":"-0.00118166","rho":"-0.0000178543","vanna":"-0.000270491","volga":"0.0000205127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0526","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-16-P","mark_price":"12.30558207","mark_iv":"1.72105","delta":"-0.98527","greeks":{"delta":"-0.98527","gamma":"0.0212529","vega":"0.000642189","theta":"-0.000767216","rho":"-0.0158776","vanna":"-0.000270491","volga":"0.0000205127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0043","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-16_4-C","mark_price":"0.01328404","mark_iv":"1.73525","delta":"0.01916","greeks":{"delta":"0.01916","gamma":"0.0203218","vega":"0.000619119","theta":"-0.00114849","rho":"-0.0000171401","vanna":"-0.000260847","volga":"0.0000199519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0577","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-16_4-P","mark_price":"12.70502857","mark_iv":"1.73525","delta":"-0.98612","greeks":{"delta":"-0.98612","gamma":"0.0203218","vega":"0.000619119","theta":"-0.000734044","rho":"-0.016393","vanna":"-0.000260847","volga":"0.0000199519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-16_8-C","mark_price":"0.01277401","mark_iv":"1.74913","delta":"0.01838","greeks":{"delta":"0.01838","gamma":"0.0194622","vega":"0.000597675","theta":"-0.00111747","rho":"-0.000016482","vanna":"-0.000251844","volga":"0.0000194206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0598","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-16_8-P","mark_price":"13.10451854","mark_iv":"1.74913","delta":"-0.98689","greeks":{"delta":"-0.98689","gamma":"0.0194622","vega":"0.000597675","theta":"-0.000703026","rho":"-0.0169085","vanna":"-0.000251844","volga":"0.0000194206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-17-C","mark_price":"0.01253382","mark_iv":"1.75596","delta":"0.01802","greeks":{"delta":"0.01802","gamma":"0.0190569","vega":"0.000587514","theta":"-0.00110271","rho":"-0.0000161721","vanna":"-0.000247565","volga":"0.0000191653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0579","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-17-P","mark_price":"13.30427836","mark_iv":"1.75596","delta":"-0.98726","greeks":{"delta":"-0.98726","gamma":"0.0190569","vega":"0.000587514","theta":"-0.000688265","rho":"-0.0171662","vanna":"-0.000247565","volga":"0.0000191653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0039","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-17_2-C","mark_price":"0.01230275","mark_iv":"1.76271","delta":"0.01767","greeks":{"delta":"0.01767","gamma":"0.0186668","vega":"0.000577701","theta":"-0.00108841","rho":"-0.000015874","vanna":"-0.000243425","volga":"0.0000189167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0605","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-17_2-P","mark_price":"13.50404729","mark_iv":"1.76271","delta":"-0.98761","greeks":{"delta":"-0.98761","gamma":"0.0186668","vega":"0.000577701","theta":"-0.000673967","rho":"-0.017424","vanna":"-0.000243425","volga":"0.0000189167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-17_6-C","mark_price":"0.0118661","mark_iv":"1.776","delta":"0.017","greeks":{"delta":"0.017","gamma":"0.0179291","vega":"0.000559053","theta":"-0.00106113","rho":"-0.0000153106","vanna":"-0.000235536","volga":"0.0000184385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0643","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-17_6-P","mark_price":"13.90361064","mark_iv":"1.776","delta":"-0.98828","greeks":{"delta":"-0.98828","gamma":"0.0179291","vega":"0.000559053","theta":"-0.000646681","rho":"-0.0179395","vanna":"-0.000235536","volga":"0.0000184385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-18-C","mark_price":"0.01146054","mark_iv":"1.78901","delta":"0.01638","greeks":{"delta":"0.01638","gamma":"0.0172434","vega":"0.000541609","theta":"-0.00103546","rho":"-0.0000147873","vanna":"-0.000228133","volga":"0.0000179842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0675","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-18-P","mark_price":"14.30320508","mark_iv":"1.78901","delta":"-0.9889","greeks":{"delta":"-0.9889","gamma":"0.0172434","vega":"0.000541609","theta":"-0.000621016","rho":"-0.0184551","vanna":"-0.000228133","volga":"0.0000179842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-19-C","mark_price":"0.01056306","mark_iv":"1.82036","delta":"0.01501","greeks":{"delta":"0.01501","gamma":"0.0157252","vega":"0.000502579","theta":"-0.000977495","rho":"-0.0000136293","vanna":"-0.000211488","volga":"0.0000169429"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.071","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-19-P","mark_price":"15.3023076","mark_iv":"1.82036","delta":"-0.99026","greeks":{"delta":"-0.99026","gamma":"0.0157252","vega":"0.000502579","theta":"-0.000563048","rho":"-0.0197442","vanna":"-0.000211488","volga":"0.0000169429"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0034","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-20-C","mark_price":"0.00980229","mark_iv":"1.85016","delta":"0.01386","greeks":{"delta":"0.01386","gamma":"0.0144388","vega":"0.00046902","theta":"-0.000926996","rho":"-0.0000126477","vanna":"-0.000197094","volga":"0.0000160195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0741","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-20-P","mark_price":"16.30154682","mark_iv":"1.85016","delta":"-0.99142","greeks":{"delta":"-0.99142","gamma":"0.0144388","vega":"0.00046902","theta":"-0.000512549","rho":"-0.0210335","vanna":"-0.000197094","volga":"0.0000160195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-21-C","mark_price":"0.00914982","mark_iv":"1.87852","delta":"0.01286","greeks":{"delta":"0.01286","gamma":"0.0133373","vega":"0.000439882","theta":"-0.0008826","rho":"-0.0000118058","vanna":"-0.000184541","volga":"0.000015196"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0836","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-21-P","mark_price":"17.30089435","mark_iv":"1.87852","delta":"-0.99241","greeks":{"delta":"-0.99241","gamma":"0.0133373","vega":"0.000439882","theta":"-0.000468154","rho":"-0.022323","vanna":"-0.000184541","volga":"0.000015196"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-22-C","mark_price":"0.00858431","mark_iv":"1.90558","delta":"0.01201","greeks":{"delta":"0.01201","gamma":"0.012385","vega":"0.000414357","theta":"-0.000843243","rho":"-0.0000110762","vanna":"-0.000173507","volga":"0.0000144578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0882","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-22-P","mark_price":"18.30032885","mark_iv":"1.90558","delta":"-0.99327","greeks":{"delta":"-0.99327","gamma":"0.012385","vega":"0.000414357","theta":"-0.000428796","rho":"-0.0236125","vanna":"-0.000173507","volga":"0.0000144578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-23-C","mark_price":"0.00808969","mark_iv":"1.93142","delta":"0.01126","greeks":{"delta":"0.01126","gamma":"0.0115548","vega":"0.000391823","theta":"-0.000808095","rho":"-0.0000104379","vanna":"-0.00016374","volga":"0.0000137926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0924","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-23-P","mark_price":"19.29983422","mark_iv":"1.93142","delta":"-0.99402","greeks":{"delta":"-0.99402","gamma":"0.0115548","vega":"0.000391823","theta":"-0.000393649","rho":"-0.0249022","vanna":"-0.00016374","volga":"0.0000137926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0027","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-24-C","mark_price":"0.00765337","mark_iv":"1.95615","delta":"0.0106","greeks":{"delta":"0.0106","gamma":"0.0108252","vega":"0.000371782","theta":"-0.00077649","rho":"-0.00000987498","vanna":"-0.000155037","volga":"0.0000131904"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0923","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-24-P","mark_price":"20.29939791","mark_iv":"1.95615","delta":"-0.99468","greeks":{"delta":"-0.99468","gamma":"0.0108252","vega":"0.000371782","theta":"-0.000362044","rho":"-0.0261919","vanna":"-0.000155037","volga":"0.0000131904"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-25-C","mark_price":"0.00726576","mark_iv":"1.97985","delta":"0.01002","greeks":{"delta":"0.01002","gamma":"0.0101797","vega":"0.000353849","theta":"-0.000747908","rho":"-0.00000937485","vanna":"-0.000147239","volga":"0.0000126428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0995","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-25-P","mark_price":"21.29901029","mark_iv":"1.97985","delta":"-0.99526","greeks":{"delta":"-0.99526","gamma":"0.0101797","vega":"0.000353849","theta":"-0.000333462","rho":"-0.0274817","vanna":"-0.000147239","volga":"0.0000126428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-26-C","mark_price":"0.0069191","mark_iv":"2.00259","delta":"0.00949","greeks":{"delta":"0.00949","gamma":"0.00960504","vega":"0.000337708","theta":"-0.000721918","rho":"-0.00000892756","vanna":"-0.000140214","volga":"0.0000121429"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1035","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-26-P","mark_price":"22.29866363","mark_iv":"2.00259","delta":"-0.99578","greeks":{"delta":"-0.99578","gamma":"0.00960504","vega":"0.000337708","theta":"-0.000307471","rho":"-0.0287715","vanna":"-0.000140214","volga":"0.0000121429"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-2_8-C","mark_price":"1.1318321","mark_iv":"1.23041","delta":"0.80842","greeks":{"delta":"0.80842","gamma":"0.170439","vega":"0.00368188","theta":"-0.00514292","rho":"-0.00146038","vanna":"0.000336394","volga":"0.00001063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0287","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-2_8-P","mark_price":"0.22357663","mark_iv":"1.23041","delta":"-0.19685","greeks":{"delta":"-0.19685","gamma":"0.170439","vega":"0.00368188","theta":"-0.00472848","rho":"-0.000288476","vanna":"0.000336394","volga":"0.00001063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0953","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-3-C","mark_price":"0.99827016","mark_iv":"1.21284","delta":"0.7634","greeks":{"delta":"0.7634","gamma":"0.194735","vega":"0.00414665","theta":"-0.00565415","rho":"-0.00128805","vanna":"0.000249024","volga":"0.00000647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0283","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-3-P","mark_price":"0.29001469","mark_iv":"1.21284","delta":"-0.24188","greeks":{"delta":"-0.24188","gamma":"0.194735","vega":"0.00414665","theta":"-0.0052397","rho":"-0.0003742","vanna":"0.000249024","volga":"0.00000647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0884","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-3_2-C","mark_price":"0.87695626","mark_iv":"1.19974","delta":"0.71517","greeks":{"delta":"0.71517","gamma":"0.215965","vega":"0.00454907","theta":"-0.00608918","rho":"-0.00113152","vanna":"0.000130114","volga":"0.00000267596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0271","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-3_2-P","mark_price":"0.36870079","mark_iv":"1.19974","delta":"-0.2901","greeks":{"delta":"-0.2901","gamma":"0.215965","vega":"0.00454907","theta":"-0.00567473","rho":"-0.000475727","vanna":"0.000130114","volga":"0.00000267596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0826","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-3_6-C","mark_price":"0.67121232","mark_iv":"1.18451","delta":"0.6144","greeks":{"delta":"0.6144","gamma":"0.245537","vega":"0.00510631","theta":"-0.00667486","rho":"-0.000866051","vanna":"-0.000167243","volga":"-0.00000174203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0233","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-3_6-P","mark_price":"0.56295686","mark_iv":"1.18451","delta":"-0.39088","greeks":{"delta":"-0.39088","gamma":"0.245537","vega":"0.00510631","theta":"-0.00626041","rho":"-0.000726371","vanna":"-0.000167243","volga":"-0.00000174203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0688","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-3_8-C","mark_price":"0.58596253","mark_iv":"1.18136","delta":"0.56439","greeks":{"delta":"0.56439","gamma":"0.253162","vega":"0.00525089","theta":"-0.00681849","rho":"-0.000756055","vanna":"-0.000325055","volga":"-0.00000185353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0214","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-3_8-P","mark_price":"0.67770706","mark_iv":"1.18136","delta":"-0.44089","greeks":{"delta":"-0.44089","gamma":"0.253162","vega":"0.00525089","theta":"-0.00640404","rho":"-0.000874431","vanna":"-0.000325055","volga":"-0.00000185353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.062","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4-C","mark_price":"0.5114652","mark_iv":"1.18061","delta":"0.51606","greeks":{"delta":"0.51606","gamma":"0.256224","vega":"0.00531102","theta":"-0.00686978","rho":"-0.000659932","vanna":"-0.000476368","volga":"-0.000000587973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0191","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4-P","mark_price":"0.80320973","mark_iv":"1.18061","delta":"-0.48922","greeks":{"delta":"-0.48922","gamma":"0.256224","vega":"0.00531102","theta":"-0.00645533","rho":"-0.00103636","vanna":"-0.000476368","volga":"-0.000000587973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0561","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4_2-C","mark_price":"0.44676525","mark_iv":"1.18192","delta":"0.47018","greeks":{"delta":"0.47018","gamma":"0.255246","vega":"0.00529658","theta":"-0.00684007","rho":"-0.000576452","vanna":"-0.000614209","volga":"0.00000183593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0162","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4_2-P","mark_price":"0.93850978","mark_iv":"1.18192","delta":"-0.5351","greeks":{"delta":"-0.5351","gamma":"0.255246","vega":"0.00529658","theta":"-0.00642563","rho":"-0.00121094","vanna":"-0.000614209","volga":"0.00000183593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.051","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4_4-C","mark_price":"0.39083957","mark_iv":"1.18496","delta":"0.42728","greeks":{"delta":"0.42728","gamma":"0.250905","vega":"0.0052199","theta":"-0.00674303","rho":"-0.000504292","vanna":"-0.000734036","volga":"0.00000511828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4_4-P","mark_price":"1.0825841","mark_iv":"1.18496","delta":"-0.578","greeks":{"delta":"-0.578","gamma":"0.250905","vega":"0.0052199","theta":"-0.00632858","rho":"-0.00139683","vanna":"-0.000734036","volga":"0.00000511828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0458","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4_6-C","mark_price":"0.3426607","mark_iv":"1.18947","delta":"0.38767","greeks":{"delta":"0.38767","gamma":"0.243928","vega":"0.0050941","theta":"-0.00659286","rho":"-0.000442128","vanna":"-0.000833582","volga":"0.00000893959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0099","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4_6-P","mark_price":"1.23440523","mark_iv":"1.18947","delta":"-0.61761","greeks":{"delta":"-0.61761","gamma":"0.243928","vega":"0.0050941","theta":"-0.00617842","rho":"-0.00159273","vanna":"-0.000833582","volga":"0.00000893959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0412","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4_8-C","mark_price":"0.30124189","mark_iv":"1.19524","delta":"0.35145","greeks":{"delta":"0.35145","gamma":"0.235016","vega":"0.00493176","theta":"-0.00640309","rho":"-0.000388686","vanna":"-0.000912447","volga":"0.0000130052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0068","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-4_8-P","mark_price":"1.39298643","mark_iv":"1.19524","delta":"-0.65383","greeks":{"delta":"-0.65383","gamma":"0.235016","vega":"0.00493176","theta":"-0.00598865","rho":"-0.00179734","vanna":"-0.000912447","volga":"0.0000130052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0374","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5-C","mark_price":"0.26566989","mark_iv":"1.20205","delta":"0.3186","greeks":{"delta":"0.3186","gamma":"0.224794","vega":"0.00474415","theta":"-0.00618578","rho":"-0.000342788","vanna":"-0.000971582","volga":"0.0000170705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0038","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5-P","mark_price":"1.55741442","mark_iv":"1.20205","delta":"-0.68668","greeks":{"delta":"-0.68668","gamma":"0.224794","vega":"0.00474415","theta":"-0.00577134","rho":"-0.0020095","vanna":"-0.000971582","volga":"0.0000170705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5_2-C","mark_price":"0.23512062","mark_iv":"1.20974","delta":"0.28899","greeks":{"delta":"0.28899","gamma":"0.213792","vega":"0.00454082","theta":"-0.00595117","rho":"-0.000303371","vanna":"-0.0010128","volga":"0.0000209507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0003","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5_2-P","mark_price":"1.72686515","mark_iv":"1.20974","delta":"-0.71629","greeks":{"delta":"-0.71629","gamma":"0.213792","vega":"0.00454082","theta":"-0.00553672","rho":"-0.00222814","vanna":"-0.0010128","volga":"0.0000209507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0314","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5_4-C","mark_price":"0.20886424","mark_iv":"1.21816","delta":"0.26242","greeks":{"delta":"0.26242","gamma":"0.202434","vega":"0.00432952","theta":"-0.00570755","rho":"-0.000269493","vanna":"-0.00103837","volga":"0.0000245193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0016","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5_4-P","mark_price":"1.90060877","mark_iv":"1.21816","delta":"-0.74286","greeks":{"delta":"-0.74286","gamma":"0.202434","vega":"0.00432952","theta":"-0.0052931","rho":"-0.00245231","vanna":"-0.00103837","volga":"0.0000245193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0286","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5_6-C","mark_price":"0.18626486","mark_iv":"1.22719","delta":"0.23865","greeks":{"delta":"0.23865","gamma":"0.191047","vega":"0.00411628","theta":"-0.00546144","rho":"-0.000240334","vanna":"-0.00105071","volga":"0.0000277004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5_6-P","mark_price":"2.07800939","mark_iv":"1.22719","delta":"-0.76663","greeks":{"delta":"-0.76663","gamma":"0.191047","vega":"0.00411628","theta":"-0.005047","rho":"-0.00268121","vanna":"-0.00105071","volga":"0.0000277004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0261","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5_8-C","mark_price":"0.16677355","mark_iv":"1.23672","delta":"0.21744","greeks":{"delta":"0.21744","gamma":"0.179873","vega":"0.00390561","theta":"-0.00521773","rho":"-0.000215184","vanna":"-0.00105217","volga":"0.0000304587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-5_8-P","mark_price":"2.25851809","mark_iv":"1.23672","delta":"-0.78784","greeks":{"delta":"-0.78784","gamma":"0.179873","vega":"0.00390561","theta":"-0.00480328","rho":"-0.00291412","vanna":"-0.00105217","volga":"0.0000304587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0244","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6-C","mark_price":"0.14992279","mark_iv":"1.24666","delta":"0.19852","greeks":{"delta":"0.19852","gamma":"0.169078","vega":"0.00370074","theta":"-0.00497999","rho":"-0.000193442","vanna":"-0.00104493","volga":"0.0000327889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0077","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6-P","mark_price":"2.44166732","mark_iv":"1.24666","delta":"-0.80676","greeks":{"delta":"-0.80676","gamma":"0.169078","vega":"0.00370074","theta":"-0.00456555","rho":"-0.00315043","vanna":"-0.00104493","volga":"0.0000327889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0225","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6_2-C","mark_price":"0.13531396","mark_iv":"1.25693","delta":"0.18166","greeks":{"delta":"0.18166","gamma":"0.158776","vega":"0.00350387","theta":"-0.00475067","rho":"-0.000174593","vanna":"-0.0010309","volga":"0.0000347065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0092","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6_2-P","mark_price":"2.62705849","mark_iv":"1.25693","delta":"-0.82361","greeks":{"delta":"-0.82361","gamma":"0.158776","vega":"0.00350387","theta":"-0.00433622","rho":"-0.00338964","vanna":"-0.0010309","volga":"0.0000347065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0209","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6_4-C","mark_price":"0.12261092","mark_iv":"1.26746","delta":"0.16664","greeks":{"delta":"0.16664","gamma":"0.149032","vega":"0.00331639","theta":"-0.00453136","rho":"-0.000158202","vanna":"-0.00101173","volga":"0.0000362402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6_4-P","mark_price":"2.81435546","mark_iv":"1.26746","delta":"-0.83864","greeks":{"delta":"-0.83864","gamma":"0.149032","vega":"0.00331639","theta":"-0.00411692","rho":"-0.0036313","vanna":"-0.00101173","volga":"0.0000362402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6_6-C","mark_price":"0.11152978","mark_iv":"1.27819","delta":"0.15323","greeks":{"delta":"0.15323","gamma":"0.139879","vega":"0.00313907","theta":"-0.004323","rho":"-0.000143904","vanna":"-0.0009888","volga":"0.0000374259"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0116","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6_6-P","mark_price":"3.00327431","mark_iv":"1.27819","delta":"-0.85205","greeks":{"delta":"-0.85205","gamma":"0.139879","vega":"0.00313907","theta":"-0.00390855","rho":"-0.00387506","vanna":"-0.0009888","volga":"0.0000374259"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0183","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6_8-C","mark_price":"0.10183135","mark_iv":"1.28908","delta":"0.14126","greeks":{"delta":"0.14126","gamma":"0.131326","vega":"0.00297223","theta":"-0.00412601","rho":"-0.000131391","vanna":"-0.000963232","volga":"0.0000383027"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-6_8-P","mark_price":"3.19357588","mark_iv":"1.28908","delta":"-0.86402","greeks":{"delta":"-0.86402","gamma":"0.131326","vega":"0.00297223","theta":"-0.00371156","rho":"-0.0041206","vanna":"-0.000963232","volga":"0.0000383027"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-7-C","mark_price":"0.09330512","mark_iv":"1.30004","delta":"0.13055","greeks":{"delta":"0.13055","gamma":"0.123362","vega":"0.00281573","theta":"-0.00394017","rho":"-0.00012039","vanna":"-0.000935937","volga":"0.0000389112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0116","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-7-P","mark_price":"3.38504965","mark_iv":"1.30004","delta":"-0.87473","greeks":{"delta":"-0.87473","gamma":"0.123362","vega":"0.00281573","theta":"-0.00352573","rho":"-0.00436766","vanna":"-0.000935937","volga":"0.0000389112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0162","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-7_2-C","mark_price":"0.08580068","mark_iv":"1.31111","delta":"0.12095","greeks":{"delta":"0.12095","gamma":"0.115971","vega":"0.00266958","theta":"-0.00376587","rho":"-0.000110707","vanna":"-0.000907637","volga":"0.0000392862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0118","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-7_2-P","mark_price":"3.57754521","mark_iv":"1.31111","delta":"-0.88432","greeks":{"delta":"-0.88432","gamma":"0.115971","vega":"0.00266958","theta":"-0.00335143","rho":"-0.00461603","vanna":"-0.000907637","volga":"0.0000392862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-7_4-C","mark_price":"0.0791653","mark_iv":"1.32223","delta":"0.11235","greeks":{"delta":"0.11235","gamma":"0.109124","vega":"0.00253325","theta":"-0.00360245","rho":"-0.000102145","vanna":"-0.000878898","volga":"0.0000394639"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0114","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-7_4-P","mark_price":"3.77090984","mark_iv":"1.32223","delta":"-0.89293","greeks":{"delta":"-0.89293","gamma":"0.109124","vega":"0.00253325","theta":"-0.003188","rho":"-0.00486552","vanna":"-0.000878898","volga":"0.0000394639"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-7_6-C","mark_price":"0.07327912","mark_iv":"1.33336","delta":"0.1046","greeks":{"delta":"0.1046","gamma":"0.102789","vega":"0.00240628","theta":"-0.00344945","rho":"-0.0000945505","vanna":"-0.000850152","volga":"0.0000394758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-7_6-P","mark_price":"3.96502365","mark_iv":"1.33336","delta":"-0.90067","greeks":{"delta":"-0.90067","gamma":"0.102789","vega":"0.00240628","theta":"-0.003035","rho":"-0.00511598","vanna":"-0.000850152","volga":"0.0000394758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0137","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-8-C","mark_price":"0.06336047","mark_iv":"1.35558","delta":"0.09133","greeks":{"delta":"0.09133","gamma":"0.091519","vega":"0.00217815","theta":"-0.00317244","rho":"-0.0000817526","vanna":"-0.000793862","volga":"0.0000391106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0109","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-8-P","mark_price":"4.355105","mark_iv":"1.35558","delta":"-0.91395","greeks":{"delta":"-0.91395","gamma":"0.091519","vega":"0.00217815","theta":"-0.00275799","rho":"-0.0056193","vanna":"-0.000793862","volga":"0.0000391106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-8_4-C","mark_price":"0.05540185","mark_iv":"1.37765","delta":"0.08045","greeks":{"delta":"0.08045","gamma":"0.0818907","vega":"0.00198072","theta":"-0.00293021","rho":"-0.0000714838","vanna":"-0.00074046","volga":"0.0000383737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0078","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-8_4-P","mark_price":"4.74714639","mark_iv":"1.37765","delta":"-0.92483","greeks":{"delta":"-0.92483","gamma":"0.0818907","vega":"0.00198072","theta":"-0.00251576","rho":"-0.00612514","vanna":"-0.00074046","volga":"0.0000383737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0114","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-8_8-C","mark_price":"0.04893692","mark_iv":"1.39945","delta":"0.07145","greeks":{"delta":"0.07145","gamma":"0.0736523","vega":"0.00180964","theta":"-0.00271816","rho":"-0.0000631422","vanna":"-0.000690759","volga":"0.0000374004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0055","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-8_8-P","mark_price":"5.14068145","mark_iv":"1.39945","delta":"-0.93382","greeks":{"delta":"-0.93382","gamma":"0.0736523","vega":"0.00180964","theta":"-0.00230372","rho":"-0.00663291","vanna":"-0.000690759","volga":"0.0000374004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0104","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-9-C","mark_price":"0.04615398","mark_iv":"1.41022","delta":"0.06754","greeks":{"delta":"0.06754","gamma":"0.0699837","vega":"0.00173275","theta":"-0.00262212","rho":"-0.0000595515","vanna":"-0.000667398","volga":"0.0000368567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-9-P","mark_price":"5.33789852","mark_iv":"1.41022","delta":"-0.93774","greeks":{"delta":"-0.93774","gamma":"0.0699837","vega":"0.00173275","theta":"-0.00220768","rho":"-0.00688737","vanna":"-0.000667398","volga":"0.0000368567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0099","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-9_2-C","mark_price":"0.04362441","mark_iv":"1.42091","delta":"0.06396","greeks":{"delta":"0.06396","gamma":"0.0665821","vega":"0.00166102","theta":"-0.0025321","rho":"-0.0000562876","vanna":"-0.000645042","volga":"0.0000362877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-9_2-P","mark_price":"5.53536894","mark_iv":"1.42091","delta":"-0.94132","greeks":{"delta":"-0.94132","gamma":"0.0665821","vega":"0.00166102","theta":"-0.00211766","rho":"-0.00714217","vanna":"-0.000645042","volga":"0.0000362877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0097","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-9_6-C","mark_price":"0.0392113","mark_iv":"1.44199","delta":"0.05765","greeks":{"delta":"0.05765","gamma":"0.0604907","vega":"0.00153144","theta":"-0.0023683","rho":"-0.0000505935","vanna":"-0.000603283","volga":"0.0000351037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0011","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-25DEC26-9_6-P","mark_price":"5.93095583","mark_iv":"1.44199","delta":"-0.94763","greeks":{"delta":"-0.94763","gamma":"0.0604907","vega":"0.00153144","theta":"-0.00195385","rho":"-0.00765258","vanna":"-0.000603283","volga":"0.0000351037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009","future_funding_rate":"-0.0000046","forward_rate":"0.040794","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-10-C","mark_price":"0.00761502","mark_iv":"1.84045","delta":"0.01567","greeks":{"delta":"0.01567","gamma":"0.0253272","vega":"0.000331826","theta":"-0.00160551","rho":"-0.00000398384","vanna":"-0.000125835","volga":"0.0000099965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0362","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-10-P","mark_price":"6.31103371","mark_iv":"1.84045","delta":"-0.98644","greeks":{"delta":"-0.98644","gamma":"0.0253272","vega":"0.000331826","theta":"-0.00119697","rho":"-0.00330165","vanna":"-0.000125835","volga":"0.0000099965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0086","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-10_4-C","mark_price":"0.00716903","mark_iv":"1.88553","delta":"0.01455","greeks":{"delta":"0.01455","gamma":"0.0232015","vega":"0.00031142","theta":"-0.00154348","rho":"-0.00000375051","vanna":"-0.000117046","volga":"0.00000942466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0296","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-10_4-P","mark_price":"6.71058772","mark_iv":"1.88553","delta":"-0.98756","greeks":{"delta":"-0.98756","gamma":"0.0232015","vega":"0.00031142","theta":"-0.00113493","rho":"-0.00351068","vanna":"-0.000117046","volga":"0.00000942466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0082","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-10_8-C","mark_price":"0.00679333","mark_iv":"1.92917","delta":"0.01361","greeks":{"delta":"0.01361","gamma":"0.0214047","vega":"0.000293953","theta":"-0.00149044","rho":"-0.00000355396","vanna":"-0.00010948","volga":"0.00000892159"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0274","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-10_8-P","mark_price":"7.11021202","mark_iv":"1.92917","delta":"-0.9885","greeks":{"delta":"-0.9885","gamma":"0.0214047","vega":"0.000293953","theta":"-0.0010819","rho":"-0.00371974","vanna":"-0.00010948","volga":"0.00000892159"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0076","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-11-C","mark_price":"0.00662691","mark_iv":"1.95046","delta":"0.01319","greeks":{"delta":"0.01319","gamma":"0.0206078","vega":"0.000286132","theta":"-0.00146672","rho":"-0.0000034669","vanna":"-0.000106082","volga":"0.0000086923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0245","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-11-P","mark_price":"7.31004561","mark_iv":"1.95046","delta":"-0.98892","greeks":{"delta":"-0.98892","gamma":"0.0206078","vega":"0.000286132","theta":"-0.00105817","rho":"-0.00382429","vanna":"-0.000106082","volga":"0.0000086923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0075","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-11_2-C","mark_price":"0.00647269","mark_iv":"1.97141","delta":"0.0128","greeks":{"delta":"0.0128","gamma":"0.0198691","vega":"0.000278839","theta":"-0.0014446","rho":"-0.00000338622","vanna":"-0.000102907","volga":"0.00000847622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0236","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-11_2-P","mark_price":"7.50989138","mark_iv":"1.97141","delta":"-0.98931","greeks":{"delta":"-0.98931","gamma":"0.0198691","vega":"0.000278839","theta":"-0.00103606","rho":"-0.00392884","vanna":"-0.000102907","volga":"0.00000847622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0073","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-11_6-C","mark_price":"0.00619584","mark_iv":"2.01229","delta":"0.01211","greeks":{"delta":"0.01211","gamma":"0.0185436","vega":"0.000265633","theta":"-0.00140458","rho":"-0.00000324139","vanna":"-0.0000971507","volga":"0.00000807954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0181","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-11_6-P","mark_price":"7.90961453","mark_iv":"2.01229","delta":"-0.99001","greeks":{"delta":"-0.99001","gamma":"0.0185436","vega":"0.000265633","theta":"-0.000996039","rho":"-0.00413795","vanna":"-0.0000971507","volga":"0.00000807954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0069","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-12-C","mark_price":"0.00595426","mark_iv":"2.05186","delta":"0.0115","greeks":{"delta":"0.0115","gamma":"0.017389","vega":"0.000253993","theta":"-0.00136932","rho":"-0.000003115","vanna":"-0.0000920696","volga":"0.00000772418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0172","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-12-P","mark_price":"8.30937296","mark_iv":"2.05186","delta":"-0.99062","greeks":{"delta":"-0.99062","gamma":"0.017389","vega":"0.000253993","theta":"-0.000960776","rho":"-0.00434709","vanna":"-0.0000920696","volga":"0.00000772418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0065","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-13-C","mark_price":"0.00546544","mark_iv":"2.14543","delta":"0.01026","greeks":{"delta":"0.01026","gamma":"0.0150675","vega":"0.000230119","theta":"-0.00129693","rho":"-0.00000285927","vanna":"-0.0000816503","volga":"0.00000697955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0091","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-13-P","mark_price":"9.30888413","mark_iv":"2.14543","delta":"-0.99185","greeks":{"delta":"-0.99185","gamma":"0.0150675","vega":"0.000230119","theta":"-0.000888387","rho":"-0.00486999","vanna":"-0.0000816503","volga":"0.00000697955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0058","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-14-C","mark_price":"0.00509157","mark_iv":"2.23197","delta":"0.00933","greeks":{"delta":"0.00933","gamma":"0.0133184","vega":"0.000211611","theta":"-0.00124052","rho":"-0.00000266368","vanna":"-0.0000736036","volga":"0.00000638919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0053","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-14-P","mark_price":"10.30851026","mark_iv":"2.23197","delta":"-0.99279","greeks":{"delta":"-0.99279","gamma":"0.0133184","vega":"0.000211611","theta":"-0.000831979","rho":"-0.00539295","vanna":"-0.0000736036","volga":"0.00000638919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0053","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-15-C","mark_price":"0.00479387","mark_iv":"2.31225","delta":"0.00858","greeks":{"delta":"0.00858","gamma":"0.0119542","vega":"0.000196767","theta":"-0.00119483","rho":"-0.00000250794","vanna":"-0.0000671963","volga":"0.00000590912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0003","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-15-P","mark_price":"11.30821256","mark_iv":"2.31225","delta":"-0.99353","greeks":{"delta":"-0.99353","gamma":"0.0119542","vega":"0.000196767","theta":"-0.000786291","rho":"-0.00591595","vanna":"-0.0000671963","volga":"0.00000590912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0049","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-16-C","mark_price":"0.00454907","mark_iv":"2.38696","delta":"0.00798","greeks":{"delta":"0.00798","gamma":"0.0108602","vega":"0.000184536","theta":"-0.00115663","rho":"-0.00000237987","vanna":"-0.0000619659","volga":"0.00000551035"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0004","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-16-P","mark_price":"12.30796776","mark_iv":"2.38696","delta":"-0.99413","greeks":{"delta":"-0.99413","gamma":"0.0108602","vega":"0.000184536","theta":"-0.000748089","rho":"-0.00643898","vanna":"-0.0000619659","volga":"0.00000551035"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-17-C","mark_price":"0.00434251","mark_iv":"2.45671","delta":"0.00747","greeks":{"delta":"0.00747","gamma":"0.00996272","vega":"0.000174233","theta":"-0.00112386","rho":"-0.00000227181","vanna":"-0.0000576078","volga":"0.0000051732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-17-P","mark_price":"13.30776121","mark_iv":"2.45671","delta":"-0.99464","greeks":{"delta":"-0.99464","gamma":"0.00996272","vega":"0.000174233","theta":"-0.000715313","rho":"-0.00696202","vanna":"-0.0000576078","volga":"0.0000051732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-18-C","mark_price":"0.00416458","mark_iv":"2.52204","delta":"0.00705","greeks":{"delta":"0.00705","gamma":"0.00921257","vega":"0.000165398","theta":"-0.00109514","rho":"-0.00000217872","vanna":"-0.0000539142","volga":"0.00000488384"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0058","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-18-P","mark_price":"14.30758327","mark_iv":"2.52204","delta":"-0.99507","greeks":{"delta":"-0.99507","gamma":"0.00921257","vega":"0.000165398","theta":"-0.000686596","rho":"-0.00748508","vanna":"-0.0000539142","volga":"0.00000488384"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0038","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-19-C","mark_price":"0.00400868","mark_iv":"2.5834","delta":"0.00668","greeks":{"delta":"0.00668","gamma":"0.00857564","vega":"0.000157709","theta":"-0.00106955","rho":"-0.00000209716","vanna":"-0.0000507385","volga":"0.00000463232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-19-P","mark_price":"15.30742737","mark_iv":"2.5834","delta":"-0.99544","greeks":{"delta":"-0.99544","gamma":"0.00857564","vega":"0.000157709","theta":"-0.000661002","rho":"-0.00800816","vanna":"-0.0000507385","volga":"0.00000463232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0035","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-2_8-C","mark_price":"0.98331637","mark_iv":"1.28478","delta":"0.86446","greeks":{"delta":"0.86446","gamma":"0.203118","vega":"0.00185769","theta":"-0.00660197","rho":"-0.000514427","vanna":"0.000312945","volga":"0.0000126086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0424","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-2_8-P","mark_price":"0.08673506","mark_iv":"1.28478","delta":"-0.13765","greeks":{"delta":"-0.13765","gamma":"0.203118","vega":"0.00185769","theta":"-0.00619343","rho":"-0.0000453759","vanna":"0.000312945","volga":"0.0000126086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1468","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3-C","mark_price":"0.82364466","mark_iv":"1.24402","delta":"0.81122","greeks":{"delta":"0.81122","gamma":"0.259501","vega":"0.00229807","theta":"-0.0078165","rho":"-0.000430894","vanna":"0.000296233","volga":"0.00000957322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0451","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3-P","mark_price":"0.12706335","mark_iv":"1.24402","delta":"-0.1909","greeks":{"delta":"-0.1909","gamma":"0.259501","vega":"0.00229807","theta":"-0.00740796","rho":"-0.0000664738","vanna":"0.000296233","volga":"0.00000957322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1325","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3_2-C","mark_price":"0.67839702","mark_iv":"1.21221","delta":"0.7466","greeks":{"delta":"0.7466","gamma":"0.314607","vega":"0.00271484","theta":"-0.00892164","rho":"-0.000354907","vanna":"0.000231717","volga":"0.00000563217"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0493","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3_2-P","mark_price":"0.18181571","mark_iv":"1.21221","delta":"-0.25551","greeks":{"delta":"-0.25551","gamma":"0.314607","vega":"0.00271484","theta":"-0.0085131","rho":"-0.0000951178","vanna":"0.000231717","volga":"0.00000563217"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1163","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3_4-C","mark_price":"0.54985393","mark_iv":"1.18866","delta":"0.67274","greeks":{"delta":"0.67274","gamma":"0.361285","vega":"0.00305706","theta":"-0.00978922","rho":"-0.000287659","vanna":"0.000119695","volga":"0.00000195841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0537","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3_4-P","mark_price":"0.25327263","mark_iv":"1.18866","delta":"-0.32938","greeks":{"delta":"-0.32938","gamma":"0.361285","vega":"0.00305706","theta":"-0.00938068","rho":"-0.000132501","vanna":"0.000119695","volga":"0.00000195841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1022","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3_6-C","mark_price":"0.43937981","mark_iv":"1.17264","delta":"0.5933","greeks":{"delta":"0.5933","gamma":"0.393272","vega":"0.00328289","theta":"-0.010322","rho":"-0.000229864","vanna":"-0.0000268661","volga":"-0.000000230726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0576","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3_6-P","mark_price":"0.34279851","mark_iv":"1.17264","delta":"-0.40881","greeks":{"delta":"-0.40881","gamma":"0.393272","vega":"0.00328289","theta":"-0.0099135","rho":"-0.000179337","vanna":"-0.0000268661","volga":"-0.000000230726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0875","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3_8-C","mark_price":"0.34716492","mark_iv":"1.16344","delta":"0.51279","greeks":{"delta":"0.51279","gamma":"0.407095","vega":"0.00337162","theta":"-0.0104805","rho":"-0.000181621","vanna":"-0.000185989","volga":"-0.00000020147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0609","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-3_8-P","mark_price":"0.45058361","mark_iv":"1.16344","delta":"-0.48932","greeks":{"delta":"-0.48932","gamma":"0.407095","vega":"0.00337162","theta":"-0.0100719","rho":"-0.000235725","vanna":"-0.000185989","volga":"-0.00000020147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0762","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4-C","mark_price":"0.2722474","mark_iv":"1.16033","delta":"0.43557","greeks":{"delta":"0.43557","gamma":"0.402873","vega":"0.00332772","theta":"-0.0102881","rho":"-0.000142428","vanna":"-0.000334261","volga":"0.0000020288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0641","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4-P","mark_price":"0.57566609","mark_iv":"1.16033","delta":"-0.56654","greeks":{"delta":"-0.56654","gamma":"0.402873","vega":"0.00332772","theta":"-0.00987957","rho":"-0.000301163","vanna":"-0.000334261","volga":"0.0000020288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0658","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4_2-C","mark_price":"0.21278557","mark_iv":"1.16258","delta":"0.36499","greeks":{"delta":"0.36499","gamma":"0.383734","vega":"0.00317578","theta":"-0.00981642","rho":"-0.00011132","vanna":"-0.000454022","volga":"0.00000581468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0696","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4_2-P","mark_price":"0.71620426","mark_iv":"1.16258","delta":"-0.63712","greeks":{"delta":"-0.63712","gamma":"0.383734","vega":"0.00317578","theta":"-0.00940788","rho":"-0.000374686","vanna":"-0.000454022","volga":"0.00000581468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0572","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4_4-C","mark_price":"0.16645397","mark_iv":"1.1695","delta":"0.30305","greeks":{"delta":"0.30305","gamma":"0.354391","vega":"0.00295039","theta":"-0.00915849","rho":"-0.0000870812","vanna":"-0.00053684","volga":"0.0000102474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0717","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4_4-P","mark_price":"0.86987266","mark_iv":"1.1695","delta":"-0.69906","greeks":{"delta":"-0.69906","gamma":"0.354391","vega":"0.00295039","theta":"-0.00874994","rho":"-0.000455078","vanna":"-0.00053684","volga":"0.0000102474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0496","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4_6-C","mark_price":"0.13082442","mark_iv":"1.18043","delta":"0.25042","greeks":{"delta":"0.25042","gamma":"0.319669","vega":"0.0026862","theta":"-0.00840491","rho":"-0.0000684415","vanna":"-0.00058286","volga":"0.0000145091"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0769","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4_6-P","mark_price":"1.03424311","mark_iv":"1.18043","delta":"-0.75169","greeks":{"delta":"-0.75169","gamma":"0.319669","vega":"0.0026862","theta":"-0.00799637","rho":"-0.00054107","vanna":"-0.00058286","volga":"0.0000145091"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0434","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4_8-C","mark_price":"0.10363949","mark_iv":"1.19477","delta":"0.20677","greeks":{"delta":"0.20677","gamma":"0.283542","vega":"0.00241156","theta":"-0.00762878","rho":"-0.0000542195","vanna":"-0.000597784","volga":"0.0000180643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0781","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-4_8-P","mark_price":"1.20705818","mark_iv":"1.19477","delta":"-0.79534","greeks":{"delta":"-0.79534","gamma":"0.283542","vega":"0.00241156","theta":"-0.00722024","rho":"-0.000631479","vanna":"-0.000597784","volga":"0.0000180643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0393","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5-C","mark_price":"0.08296187","mark_iv":"1.21197","delta":"0.17118","greeks":{"delta":"0.17118","gamma":"0.248757","vega":"0.00214617","theta":"-0.00688062","rho":"-0.0000434019","vanna":"-0.000589575","volga":"0.0000206811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0826","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5-P","mark_price":"1.38638057","mark_iv":"1.21197","delta":"-0.83093","greeks":{"delta":"-0.83093","gamma":"0.248757","vega":"0.00214617","theta":"-0.00647208","rho":"-0.000725292","vanna":"-0.000589575","volga":"0.0000206811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0349","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5_2-C","mark_price":"0.06721922","mark_iv":"1.23153","delta":"0.14247","greeks":{"delta":"0.14247","gamma":"0.216909","vega":"0.00190161","theta":"-0.00619022","rho":"-0.0000351661","vanna":"-0.000566069","volga":"0.0000223559"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0847","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5_2-P","mark_price":"1.57063791","mark_iv":"1.23153","delta":"-0.85964","greeks":{"delta":"-0.85964","gamma":"0.216909","vega":"0.00190161","theta":"-0.00578168","rho":"-0.000821687","vanna":"-0.000566069","volga":"0.0000223559"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0318","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5_4-C","mark_price":"0.05518381","mark_iv":"1.25302","delta":"0.11944","greeks":{"delta":"0.11944","gamma":"0.188707","vega":"0.00168324","theta":"-0.00557139","rho":"-0.0000288697","vanna":"-0.00053375","volga":"0.0000232147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0861","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5_4-P","mark_price":"1.7586025","mark_iv":"1.25302","delta":"-0.88268","greeks":{"delta":"-0.88268","gamma":"0.188707","vega":"0.00168324","theta":"-0.00516285","rho":"-0.000920022","vanna":"-0.00053375","volga":"0.0000232147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0289","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5_6-C","mark_price":"0.04592177","mark_iv":"1.27608","delta":"0.10099","greeks":{"delta":"0.10099","gamma":"0.164271","vega":"0.00149223","theta":"-0.00502725","rho":"-0.0000240242","vanna":"-0.000497397","volga":"0.000023433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0849","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5_6-P","mark_price":"1.94934046","mark_iv":"1.27608","delta":"-0.90112","greeks":{"delta":"-0.90112","gamma":"0.164271","vega":"0.00149223","theta":"-0.00461871","rho":"-0.00101981","vanna":"-0.000497397","volga":"0.000023433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0262","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5_8-C","mark_price":"0.03873458","mark_iv":"1.30036","delta":"0.08619","greeks":{"delta":"0.08619","gamma":"0.143386","vega":"0.0013273","theta":"-0.00455454","rho":"-0.0000202642","vanna":"-0.000460223","volga":"0.0000231863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.086","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-5_8-P","mark_price":"2.14215328","mark_iv":"1.30036","delta":"-0.91593","greeks":{"delta":"-0.91593","gamma":"0.143386","vega":"0.0013273","theta":"-0.004146","rho":"-0.00112068","vanna":"-0.000460223","volga":"0.0000231863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6-C","mark_price":"0.03310495","mark_iv":"1.3256","delta":"0.07426","greeks":{"delta":"0.07426","gamma":"0.125679","vega":"0.00118597","theta":"-0.00414682","rho":"-0.000017319","vanna":"-0.000424211","volga":"0.0000226253"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0867","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6-P","mark_price":"2.33652364","mark_iv":"1.3256","delta":"-0.92785","greeks":{"delta":"-0.92785","gamma":"0.125679","vega":"0.00118597","theta":"-0.00373828","rho":"-0.00122236","vanna":"-0.000424211","volga":"0.0000226253"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0223","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6_2-C","mark_price":"0.02865074","mark_iv":"1.35156","delta":"0.06461","greeks":{"delta":"0.06461","gamma":"0.11072","vega":"0.00106527","theta":"-0.00379636","rho":"-0.0000149888","vanna":"-0.000390463","volga":"0.0000218684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0856","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6_2-P","mark_price":"2.53206943","mark_iv":"1.35156","delta":"-0.93751","greeks":{"delta":"-0.93751","gamma":"0.11072","vega":"0.00106527","theta":"-0.00338781","rho":"-0.00132466","vanna":"-0.000390463","volga":"0.0000218684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0206","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6_4-C","mark_price":"0.02509008","mark_iv":"1.37804","delta":"0.05673","greeks":{"delta":"0.05673","gamma":"0.0980938","vega":"0.000962281","theta":"-0.00349538","rho":"-0.000013126","vanna":"-0.000359491","volga":"0.0000210031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0844","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6_4-P","mark_price":"2.72850877","mark_iv":"1.37804","delta":"-0.94538","greeks":{"delta":"-0.94538","gamma":"0.0980938","vega":"0.000962281","theta":"-0.00308684","rho":"-0.00142743","vanna":"-0.000359491","volga":"0.0000210031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0194","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6_6-C","mark_price":"0.02221427","mark_iv":"1.40488","delta":"0.05027","greeks":{"delta":"0.05027","gamma":"0.0874216","vega":"0.000874288","theta":"-0.00323666","rho":"-0.0000116215","vanna":"-0.000331442","volga":"0.0000200909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0823","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6_6-P","mark_price":"2.92563296","mark_iv":"1.40488","delta":"-0.95184","greeks":{"delta":"-0.95184","gamma":"0.0874216","vega":"0.000874288","theta":"-0.00282812","rho":"-0.00153056","vanna":"-0.000331442","volga":"0.0000200909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0183","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6_8-C","mark_price":"0.019868","mark_iv":"1.43192","delta":"0.04492","greeks":{"delta":"0.04492","gamma":"0.0783753","vega":"0.000798908","theta":"-0.00301377","rho":"-0.000010394","vanna":"-0.000306245","volga":"0.0000191734"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0805","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-6_8-P","mark_price":"3.12328669","mark_iv":"1.43192","delta":"-0.95719","greeks":{"delta":"-0.95719","gamma":"0.0783753","vega":"0.000798908","theta":"-0.00260523","rho":"-0.00163396","vanna":"-0.000306245","volga":"0.0000191734"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0169","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-7-C","mark_price":"0.01793489","mark_iv":"1.45907","delta":"0.04046","greeks":{"delta":"0.04046","gamma":"0.0706777","vega":"0.000734101","theta":"-0.00282114","rho":"-0.00000938273","vanna":"-0.000283716","volga":"0.0000182771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0782","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-7-P","mark_price":"3.32135358","mark_iv":"1.45907","delta":"-0.96166","greeks":{"delta":"-0.96166","gamma":"0.0706777","vega":"0.000734101","theta":"-0.00241259","rho":"-0.00173758","vanna":"-0.000283716","volga":"0.0000182771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0163","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-7_2-C","mark_price":"0.01632725","mark_iv":"1.48621","delta":"0.03671","greeks":{"delta":"0.03671","gamma":"0.0640983","vega":"0.00067815","theta":"-0.00265405","rho":"-0.00000854169","vanna":"-0.000263617","volga":"0.0000174182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0751","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-7_2-P","mark_price":"3.51974594","mark_iv":"1.48621","delta":"-0.96541","greeks":{"delta":"-0.96541","gamma":"0.0640983","vega":"0.00067815","theta":"-0.00224551","rho":"-0.00184137","vanna":"-0.000263617","volga":"0.0000174182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-7_6-C","mark_price":"0.01383679","mark_iv":"1.54021","delta":"0.03082","greeks":{"delta":"0.03082","gamma":"0.0535682","vega":"0.000587333","theta":"-0.00238127","rho":"-0.00000723878","vanna":"-0.000229706","volga":"0.0000158431"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0684","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-7_6-P","mark_price":"3.91725548","mark_iv":"1.54021","delta":"-0.97129","greeks":{"delta":"-0.97129","gamma":"0.0535682","vega":"0.000587333","theta":"-0.00197273","rho":"-0.00204933","vanna":"-0.000229706","volga":"0.0000158431"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0137","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-8-C","mark_price":"0.01202608","mark_iv":"1.59343","delta":"0.02649","greeks":{"delta":"0.02649","gamma":"0.0456404","vega":"0.000517704","theta":"-0.00217084","rho":"-0.00000629151","vanna":"-0.000202624","volga":"0.0000144709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0635","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-8-P","mark_price":"4.31544477","mark_iv":"1.59343","delta":"-0.97563","greeks":{"delta":"-0.97563","gamma":"0.0456404","vega":"0.000517704","theta":"-0.0017623","rho":"-0.00225765","vanna":"-0.000202624","volga":"0.0000144709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0126","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-8_4-C","mark_price":"0.01067039","mark_iv":"1.64557","delta":"0.0232","greeks":{"delta":"0.0232","gamma":"0.0395482","vega":"0.000463278","theta":"-0.00200567","rho":"-0.00000558227","vanna":"-0.000180803","volga":"0.0000132896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0559","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-8_4-P","mark_price":"4.71408908","mark_iv":"1.64557","delta":"-0.97891","greeks":{"delta":"-0.97891","gamma":"0.0395482","vega":"0.000463278","theta":"-0.00159713","rho":"-0.0024662","vanna":"-0.000180803","volga":"0.0000132896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0116","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-8_8-C","mark_price":"0.00962856","mark_iv":"1.69643","delta":"0.02065","greeks":{"delta":"0.02065","gamma":"0.0347739","vega":"0.000419941","theta":"-0.00187382","rho":"-0.00000503723","vanna":"-0.000163025","volga":"0.0000122757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0522","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-8_8-P","mark_price":"5.11304725","mark_iv":"1.69643","delta":"-0.98146","greeks":{"delta":"-0.98146","gamma":"0.0347739","vega":"0.000419941","theta":"-0.00146528","rho":"-0.00267492","vanna":"-0.000163025","volga":"0.0000122757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-9-C","mark_price":"0.00919557","mark_iv":"1.72135","delta":"0.01959","greeks":{"delta":"0.01959","gamma":"0.032766","vega":"0.000401504","theta":"-0.00181768","rho":"-0.00000481071","vanna":"-0.000155355","volga":"0.0000118235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0472","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-9-P","mark_price":"5.31261427","mark_iv":"1.72135","delta":"-0.98252","greeks":{"delta":"-0.98252","gamma":"0.032766","vega":"0.000401504","theta":"-0.00140914","rho":"-0.00277932","vanna":"-0.000155355","volga":"0.0000118235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-9_2-C","mark_price":"0.00880947","mark_iv":"1.7459","delta":"0.01864","greeks":{"delta":"0.01864","gamma":"0.0309642","vega":"0.000384838","theta":"-0.00176692","rho":"-0.00000460872","vanna":"-0.00014837","volga":"0.0000114038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0461","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-9_2-P","mark_price":"5.51222816","mark_iv":"1.7459","delta":"-0.98348","greeks":{"delta":"-0.98348","gamma":"0.0309642","vega":"0.000384838","theta":"-0.00135837","rho":"-0.00288375","vanna":"-0.00014837","volga":"0.0000114038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0099","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-9_6-C","mark_price":"0.00815213","mark_iv":"1.79391","delta":"0.01701","greeks":{"delta":"0.01701","gamma":"0.0278732","vega":"0.000355948","theta":"-0.00167893","rho":"-0.00000426483","vanna":"-0.000136146","volga":"0.0000106507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0409","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-27NOV26-9_6-P","mark_price":"5.91157082","mark_iv":"1.79391","delta":"-0.98511","greeks":{"delta":"-0.98511","gamma":"0.0278732","vega":"0.000355948","theta":"-0.00127038","rho":"-0.00309267","vanna":"-0.000136146","volga":"0.0000106507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"-0.0000046","forward_rate":"0.04034","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-10-C","mark_price":"0.09869816","mark_iv":"1.34652","delta":"0.11074","greeks":{"delta":"0.11074","gamma":"0.0804183","vega":"0.00331406","theta":"-0.00276365","rho":"-0.00022199","vanna":"-0.0012454","volga":"0.0000564136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0383","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-10-P","mark_price":"6.37579825","mark_iv":"1.34652","delta":"-0.89851","greeks":{"delta":"-0.89851","gamma":"0.0804183","vega":"0.00331406","theta":"-0.00234622","rho":"-0.0143403","vanna":"-0.0012454","volga":"0.0000564136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0085","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-11-C","mark_price":"0.08168372","mark_iv":"1.37894","delta":"0.09266","greeks":{"delta":"0.09266","gamma":"0.0689529","vega":"0.00290997","theta":"-0.00248224","rho":"-0.000183722","vanna":"-0.0011348","volga":"0.0000556602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0346","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-11-P","mark_price":"7.35878381","mark_iv":"1.37894","delta":"-0.91658","greeks":{"delta":"-0.91658","gamma":"0.0689529","vega":"0.00290997","theta":"-0.00206481","rho":"-0.0165512","vanna":"-0.0011348","volga":"0.0000556602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0072","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-12-C","mark_price":"0.06927647","mark_iv":"1.4101","delta":"0.07915","greeks":{"delta":"0.07915","gamma":"0.0599117","vega":"0.00258555","theta":"-0.00225326","rho":"-0.000155815","vanna":"-0.00103616","volga":"0.000054113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0299","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-12-P","mark_price":"8.34637655","mark_iv":"1.4101","delta":"-0.9301","greeks":{"delta":"-0.9301","gamma":"0.0599117","vega":"0.00258555","theta":"-0.00183583","rho":"-0.0187725","vanna":"-0.00103616","volga":"0.000054113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0063","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-13-C","mark_price":"0.05994874","mark_iv":"1.43992","delta":"0.06879","greeks":{"delta":"0.06879","gamma":"0.0526989","vega":"0.00232237","theta":"-0.00206513","rho":"-0.000134836","vanna":"-0.000949906","volga":"0.0000521979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0258","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-13-P","mark_price":"9.33704883","mark_iv":"1.43992","delta":"-0.94046","greeks":{"delta":"-0.94046","gamma":"0.0526989","vega":"0.00232237","theta":"-0.0016477","rho":"-0.0210007","vanna":"-0.000949906","volga":"0.0000521979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0055","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-2-C","mark_price":"1.85576484","mark_iv":"1.29622","delta":"0.91465","greeks":{"delta":"0.91465","gamma":"0.074481","vega":"0.00295472","theta":"-0.00271094","rho":"-0.00417395","vanna":"0.000434662","volga":"0.0000211346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0201","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-2-P","mark_price":"0.13286492","mark_iv":"1.29622","delta":"-0.0946","greeks":{"delta":"-0.0946","gamma":"0.074481","vega":"0.00295472","theta":"-0.00229352","rho":"-0.000298837","vanna":"0.000434662","volga":"0.0000211346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1059","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-2_8-C","mark_price":"1.28573975","mark_iv":"1.21377","delta":"0.79035","greeks":{"delta":"0.79035","gamma":"0.139586","vega":"0.00518523","theta":"-0.00416004","rho":"-0.00289186","vanna":"0.000239827","volga":"0.00000692451"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0166","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-2_8-P","mark_price":"0.36283984","mark_iv":"1.21377","delta":"-0.2189","greeks":{"delta":"-0.2189","gamma":"0.139586","vega":"0.00518523","theta":"-0.00374261","rho":"-0.000816093","vanna":"0.000239827","volga":"0.00000692451"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0843","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-3-C","mark_price":"1.16787118","mark_iv":"1.20274","delta":"0.75346","greeks":{"delta":"0.75346","gamma":"0.153528","vega":"0.00565138","theta":"-0.00445144","rho":"-0.00262676","vanna":"0.00011882","volga":"0.00000290895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0156","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-3-P","mark_price":"0.44497127","mark_iv":"1.20274","delta":"-0.25579","greeks":{"delta":"-0.25579","gamma":"0.153528","vega":"0.00565138","theta":"-0.00403401","rho":"-0.00100082","vanna":"0.00011882","volga":"0.00000290895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0778","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-3_2-C","mark_price":"1.05994406","mark_iv":"1.1944","delta":"0.71554","greeks":{"delta":"0.71554","gamma":"0.165605","vega":"0.00605364","theta":"-0.00469967","rho":"-0.00238401","vanna":"-0.0000220294","volga":"-0.000000447281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0129","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-3_2-P","mark_price":"0.53704415","mark_iv":"1.1944","delta":"-0.29371","greeks":{"delta":"-0.29371","gamma":"0.165605","vega":"0.00605364","theta":"-0.00428225","rho":"-0.00120791","vanna":"-0.0000220294","volga":"-0.000000447281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0718","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-3_6-C","mark_price":"0.87256299","mark_iv":"1.18421","delta":"0.63915","greeks":{"delta":"0.63915","gamma":"0.183398","vega":"0.00664685","theta":"-0.00505834","rho":"-0.00196255","vanna":"-0.000336332","volga":"-0.00000422545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-3_6-P","mark_price":"0.74966308","mark_iv":"1.18421","delta":"-0.3701","greeks":{"delta":"-0.3701","gamma":"0.183398","vega":"0.00664685","theta":"-0.00464091","rho":"-0.00168613","vanna":"-0.000336332","volga":"-0.00000422545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0603","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-3_8-C","mark_price":"0.79211703","mark_iv":"1.18174","delta":"0.60176","greeks":{"delta":"0.60176","gamma":"0.18906","vega":"0.00683775","theta":"-0.00517026","rho":"-0.00178162","vanna":"-0.000496924","volga":"-0.00000446618"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-3_8-P","mark_price":"0.86921712","mark_iv":"1.18174","delta":"-0.40749","greeks":{"delta":"-0.40749","gamma":"0.18906","vega":"0.00683775","theta":"-0.00475283","rho":"-0.00195503","vanna":"-0.000496924","volga":"-0.00000446618"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0553","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4-C","mark_price":"0.71970529","mark_iv":"1.18068","delta":"0.56549","greeks":{"delta":"0.56549","gamma":"0.192699","vega":"0.0069631","theta":"-0.00524099","rho":"-0.00161875","vanna":"-0.000652594","volga":"-0.00000365327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0027","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4-P","mark_price":"0.99680537","mark_iv":"1.18068","delta":"-0.44375","greeks":{"delta":"-0.44375","gamma":"0.192699","vega":"0.0069631","theta":"-0.00482356","rho":"-0.002242","vanna":"-0.000652594","volga":"-0.00000365327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0511","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4_2-C","mark_price":"0.65468182","mark_iv":"1.18083","delta":"0.53065","greeks":{"delta":"0.53065","gamma":"0.194499","vega":"0.00702903","theta":"-0.00527463","rho":"-0.0014725","vanna":"-0.000799311","volga":"-0.00000190732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0003","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4_2-P","mark_price":"1.13178191","mark_iv":"1.18083","delta":"-0.4786","greeks":{"delta":"-0.4786","gamma":"0.194499","vega":"0.00702903","theta":"-0.0048572","rho":"-0.00254558","vanna":"-0.000799311","volga":"-0.00000190732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0468","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4_4-C","mark_price":"0.5963936","mark_iv":"1.18202","delta":"0.49746","greeks":{"delta":"0.49746","gamma":"0.194679","vega":"0.00704263","theta":"-0.00527578","rho":"-0.0013414","vanna":"-0.000934199","volga":"0.000000613395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4_4-P","mark_price":"1.27349369","mark_iv":"1.18202","delta":"-0.51179","greeks":{"delta":"-0.51179","gamma":"0.194679","vega":"0.00704263","theta":"-0.00485835","rho":"-0.00286432","vanna":"-0.000934199","volga":"0.000000613395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4_6-C","mark_price":"0.54420235","mark_iv":"1.18409","delta":"0.46605","greeks":{"delta":"0.46605","gamma":"0.193476","vega":"0.0070114","theta":"-0.00524918","rho":"-0.00122401","vanna":"-0.00105544","volga":"0.00000373531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0061","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4_6-P","mark_price":"1.42130243","mark_iv":"1.18409","delta":"-0.54319","greeks":{"delta":"-0.54319","gamma":"0.193476","vega":"0.0070114","theta":"-0.00483175","rho":"-0.00319677","vanna":"-0.00105544","volga":"0.00000373531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0391","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4_8-C","mark_price":"0.49749899","mark_iv":"1.18693","delta":"0.43651","greeks":{"delta":"0.43651","gamma":"0.191123","vega":"0.00694273","theta":"-0.00519944","rho":"-0.00111897","vanna":"-0.00116213","volga":"0.00000728656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0096","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-4_8-P","mark_price":"1.57459908","mark_iv":"1.18693","delta":"-0.57273","greeks":{"delta":"-0.57273","gamma":"0.191123","vega":"0.00694273","theta":"-0.00478201","rho":"-0.00354156","vanna":"-0.00116213","volga":"0.00000728656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0361","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5-C","mark_price":"0.45571205","mark_iv":"1.19042","delta":"0.40886","greeks":{"delta":"0.40886","gamma":"0.18784","vega":"0.00684357","theta":"-0.00513088","rho":"-0.00102498","vanna":"-0.00125409","volga":"0.0000111085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0125","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5-P","mark_price":"1.73281213","mark_iv":"1.19042","delta":"-0.60039","greeks":{"delta":"-0.60039","gamma":"0.18784","vega":"0.00684357","theta":"-0.00471345","rho":"-0.00389741","vanna":"-0.00125409","volga":"0.0000111085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0335","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5_2-C","mark_price":"0.41831383","mark_iv":"1.19447","delta":"0.38307","greeks":{"delta":"0.38307","gamma":"0.183831","vega":"0.00672027","theta":"-0.0050474","rho":"-0.000940864","vanna":"-0.00133168","volga":"0.0000150626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0154","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5_2-P","mark_price":"1.89541391","mark_iv":"1.19447","delta":"-0.62618","greeks":{"delta":"-0.62618","gamma":"0.183831","vega":"0.00672027","theta":"-0.00462997","rho":"-0.00426313","vanna":"-0.00133168","volga":"0.0000150626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0309","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5_4-C","mark_price":"0.38482209","mark_iv":"1.199","delta":"0.35909","greeks":{"delta":"0.35909","gamma":"0.179272","vega":"0.00657846","theta":"-0.00495246","rho":"-0.000865535","vanna":"-0.00139565","volga":"0.0000190332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0177","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5_4-P","mark_price":"2.06192218","mark_iv":"1.199","delta":"-0.65015","greeks":{"delta":"-0.65015","gamma":"0.179272","vega":"0.00657846","theta":"-0.00453503","rho":"-0.00463764","vanna":"-0.00139565","volga":"0.0000190332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5_6-C","mark_price":"0.35480248","mark_iv":"1.20394","delta":"0.33685","greeks":{"delta":"0.33685","gamma":"0.174318","vega":"0.00642301","theta":"-0.00484905","rho":"-0.000798016","vanna":"-0.00144702","volga":"0.0000229279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0203","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5_6-P","mark_price":"2.23190257","mark_iv":"1.20394","delta":"-0.6724","greeks":{"delta":"-0.6724","gamma":"0.174318","vega":"0.00642301","theta":"-0.00443162","rho":"-0.00501996","vanna":"-0.00144702","volga":"0.0000229279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0264","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5_8-C","mark_price":"0.32786434","mark_iv":"1.20922","delta":"0.31626","greeks":{"delta":"0.31626","gamma":"0.169099","vega":"0.00625806","theta":"-0.00473973","rho":"-0.000737427","vanna":"-0.00148692","volga":"0.0000266761"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0232","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-5_8-P","mark_price":"2.40496443","mark_iv":"1.20922","delta":"-0.69299","greeks":{"delta":"-0.69299","gamma":"0.169099","vega":"0.00625806","theta":"-0.0043223","rho":"-0.0054092","vanna":"-0.00148692","volga":"0.0000266761"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0247","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-6-C","mark_price":"0.3036575","mark_iv":"1.2148","delta":"0.29721","greeks":{"delta":"0.29721","gamma":"0.163723","vega":"0.00608706","theta":"-0.00462659","rho":"-0.000682981","vanna":"-0.00151655","volga":"0.0000302271"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.025","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-6-P","mark_price":"2.58075758","mark_iv":"1.2148","delta":"-0.71204","greeks":{"delta":"-0.71204","gamma":"0.163723","vega":"0.00608706","theta":"-0.00420916","rho":"-0.00580459","vanna":"-0.00151655","volga":"0.0000302271"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.023","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-6_4-C","mark_price":"0.26223601","mark_iv":"1.22667","delta":"0.26336","greeks":{"delta":"0.26336","gamma":"0.152834","vega":"0.00573772","theta":"-0.00439558","rho":"-0.000589817","vanna":"-0.00154977","volga":"0.0000366123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.029","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-6_4-P","mark_price":"2.93933609","mark_iv":"1.22667","delta":"-0.74589","greeks":{"delta":"-0.74589","gamma":"0.152834","vega":"0.00573772","theta":"-0.00397815","rho":"-0.0066111","vanna":"-0.00154977","volga":"0.0000366123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-6_8-C","mark_price":"0.22846419","mark_iv":"1.23924","delta":"0.23449","greeks":{"delta":"0.23449","gamma":"0.142158","vega":"0.00539159","theta":"-0.00416633","rho":"-0.000513858","vanna":"-0.00155555","volga":"0.0000419547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0332","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-6_8-P","mark_price":"3.30556428","mark_iv":"1.23924","delta":"-0.77476","greeks":{"delta":"-0.77476","gamma":"0.142158","vega":"0.00539159","theta":"-0.0037489","rho":"-0.00743482","vanna":"-0.00155555","volga":"0.0000419547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0178","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-7-C","mark_price":"0.21392685","mark_iv":"1.24571","delta":"0.22168","greeks":{"delta":"0.22168","gamma":"0.137","vega":"0.00522311","theta":"-0.00405447","rho":"-0.000481161","vanna":"-0.00155057","volga":"0.0000442342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-7-P","mark_price":"3.49102694","mark_iv":"1.24571","delta":"-0.78756","greeks":{"delta":"-0.78756","gamma":"0.137","vega":"0.00522311","theta":"-0.00363704","rho":"-0.00785196","vanna":"-0.00155057","volga":"0.0000442342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0166","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-7_2-C","mark_price":"0.20072611","mark_iv":"1.25228","delta":"0.20985","greeks":{"delta":"0.20985","gamma":"0.131995","vega":"0.00505886","theta":"-0.0039452","rho":"-0.00045147","vanna":"-0.00154144","volga":"0.0000462634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0352","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-7_2-P","mark_price":"3.6778262","mark_iv":"1.25228","delta":"-0.7994","greeks":{"delta":"-0.7994","gamma":"0.131995","vega":"0.00505886","theta":"-0.00352777","rho":"-0.0082721","vanna":"-0.00154144","volga":"0.0000462634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-7_6-C","mark_price":"0.17776979","mark_iv":"1.26563","delta":"0.18878","greeks":{"delta":"0.18878","gamma":"0.122505","vega":"0.00474519","theta":"-0.00373583","rho":"-0.000399837","vanna":"-0.00151347","volga":"0.0000496223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0378","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-7_6-P","mark_price":"4.05486988","mark_iv":"1.26563","delta":"-0.82047","greeks":{"delta":"-0.82047","gamma":"0.122505","vega":"0.00474519","theta":"-0.0033184","rho":"-0.00912014","vanna":"-0.00151347","volga":"0.0000496223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0143","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-8-C","mark_price":"0.15862411","mark_iv":"1.27916","delta":"0.17069","greeks":{"delta":"0.17069","gamma":"0.113753","vega":"0.00445326","theta":"-0.00354","rho":"-0.000356775","vanna":"-0.00147631","volga":"0.0000521492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0379","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-8-P","mark_price":"4.4357242","mark_iv":"1.27916","delta":"-0.83855","greeks":{"delta":"-0.83855","gamma":"0.113753","vega":"0.00445326","theta":"-0.00312257","rho":"-0.00997675","vanna":"-0.00147631","volga":"0.0000521492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0129","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-8_4-C","mark_price":"0.14252053","mark_iv":"1.29272","delta":"0.15511","greeks":{"delta":"0.15511","gamma":"0.105745","vega":"0.00418363","theta":"-0.00335805","rho":"-0.000320555","vanna":"-0.00143341","volga":"0.0000539725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0397","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-8_4-P","mark_price":"4.81962061","mark_iv":"1.29272","delta":"-0.85414","greeks":{"delta":"-0.85414","gamma":"0.105745","vega":"0.00418363","theta":"-0.00294062","rho":"-0.0108402","vanna":"-0.00143341","volga":"0.0000539725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0116","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-8_8-C","mark_price":"0.12889924","mark_iv":"1.3063","delta":"0.14163","greeks":{"delta":"0.14163","gamma":"0.0984568","vega":"0.00393625","theta":"-0.00319027","rho":"-0.000289918","vanna":"-0.00138732","volga":"0.0000552082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0387","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-8_8-P","mark_price":"5.20599933","mark_iv":"1.3063","delta":"-0.86761","greeks":{"delta":"-0.86761","gamma":"0.0984568","vega":"0.00393625","theta":"-0.00277285","rho":"-0.0117092","vanna":"-0.00138732","volga":"0.0000552082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0106","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-9-C","mark_price":"0.1228659","mark_iv":"1.31308","delta":"0.13558","greeks":{"delta":"0.13558","gamma":"0.0950688","vega":"0.0038205","theta":"-0.00311144","rho":"-0.000276348","vanna":"-0.00136366","volga":"0.000055641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0386","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-29JAN27-9-P","mark_price":"5.39996599","mark_iv":"1.31308","delta":"-0.87367","greeks":{"delta":"-0.87367","gamma":"0.0950688","vega":"0.0038205","theta":"-0.00269402","rho":"-0.0121455","vanna":"-0.00136366","volga":"0.000055641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"-0.0000046","forward_rate":"0.040925","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3-C","mark_price":"0.68891961","mark_iv":"2.49471","delta":"1.00004","greeks":{"delta":"1.00004","gamma":"0.00000462312","vega":"0.000000000409152","theta":"-0.00138013","rho":"-0.0000017961","vanna":"0.000000000227278","volga":"0.0000000000431942"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0735","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3-P","mark_price":"0.0001","mark_iv":"2.49471","delta":"0","greeks":{"delta":"0","gamma":"0.00000462312","vega":"0.000000000409152","theta":"-0.000000536138","rho":"-0.00000000000000912794","vanna":"0.000000000227278","volga":"0.0000000000431942"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6222","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_2-C","mark_price":"0.48891988","mark_iv":"2.07438","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0.000367404","vega":"0.0000000270372","theta":"-0.00140904","rho":"-0.00000127467","vanna":"0.00000001494","volga":"0.00000000234867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_2-P","mark_price":"0.0001","mark_iv":"2.07438","delta":"-0.00001","greeks":{"delta":"-0.00001","gamma":"0.000367404","vega":"0.0000000270372","theta":"-0.0000294551","rho":"-0.000000000000703911","vanna":"0.00000001494","volga":"0.00000000234867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9114","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_3-C","mark_price":"0.38892189","mark_iv":"1.84517","delta":"0.99995","greeks":{"delta":"0.99995","gamma":"0.00315606","vega":"0.00000020659","theta":"-0.00157976","rho":"-0.00000101397","vanna":"0.00000011305","volga":"0.0000000156564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1274","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_3-P","mark_price":"0.0001","mark_iv":"1.84517","delta":"-0.00009","greeks":{"delta":"-0.00009","gamma":"0.00315606","vega":"0.00000020659","theta":"-0.000200171","rho":"-0.00000000000595617","vanna":"0.00000011305","volga":"0.0000000156564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9569","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_4-C","mark_price":"0.2889394","mark_iv":"1.59952","delta":"0.99928","greeks":{"delta":"0.99928","gamma":"0.0274646","vega":"0.00000155844","theta":"-0.00268831","rho":"-0.000000753301","vanna":"0.000000830683","volga":"0.0000000971603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1717","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_4-P","mark_price":"0.0001","mark_iv":"1.59952","delta":"-0.00076","greeks":{"delta":"-0.00076","gamma":"0.0274646","vega":"0.00000155844","theta":"-0.00130873","rho":"-0.0000000000515979","vanna":"0.000000830683","volga":"0.0000000971603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9792","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_5-C","mark_price":"0.1891113","mark_iv":"1.33867","delta":"0.99275","greeks":{"delta":"0.99275","gamma":"0.253134","vega":"0.0000120213","theta":"-0.00982508","rho":"-0.000000493037","vanna":"0.00000589455","volga":"0.00000053119"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2543","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_5-P","mark_price":"0.00019169","mark_iv":"1.33867","delta":"-0.00728","greeks":{"delta":"-0.00728","gamma":"0.253134","vega":"0.0000120213","theta":"-0.0084455","rho":"-0.000000000499761","vanna":"0.00000589455","volga":"0.00000053119"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9811","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_6-C","mark_price":"0.09133176","mark_iv":"1.08877","delta":"0.91879","greeks":{"delta":"0.91879","gamma":"2.31955","vega":"0.0000895917","theta":"-0.0525203","rho":"-0.000000238113","vanna":"0.0000307653","volga":"0.0000015851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4509","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_6-P","mark_price":"0.00241215","mark_iv":"1.08877","delta":"-0.08125","greeks":{"delta":"-0.08125","gamma":"2.31955","vega":"0.0000895917","theta":"-0.0511407","rho":"-0.00000000628878","vanna":"0.0000307653","volga":"0.0000015851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8881","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_7-C","mark_price":"0.01764085","mark_iv":"0.9561","delta":"0.42602","greeks":{"delta":"0.42602","gamma":"6.88497","vega":"0.000233525","theta":"-0.117902","rho":"-0.0000000459919","vanna":"-0.0000133749","volga":"0.0000000920427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8077","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_7-P","mark_price":"0.02872124","mark_iv":"0.9561","delta":"-0.57402","greeks":{"delta":"-0.57402","gamma":"6.88497","vega":"0.000233525","theta":"-0.116522","rho":"-0.0000000748798","vanna":"-0.0000133749","volga":"0.0000000920427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4037","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_8-C","mark_price":"0.00075402","mark_iv":"0.99296","delta":"0.03271","greeks":{"delta":"0.03271","gamma":"1.23577","vega":"0.0000435308","theta":"-0.0227564","rho":"-0.00000000196581","vanna":"-0.0000220867","volga":"0.00000150106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9824","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_8-P","mark_price":"0.11183441","mark_iv":"0.99296","delta":"-0.96733","greeks":{"delta":"-0.96733","gamma":"1.23577","vega":"0.0000435308","theta":"-0.0213768","rho":"-0.000000291566","vanna":"-0.0000220867","volga":"0.00000150106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1316","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_9-C","mark_price":"0.0001","mark_iv":"1.09692","delta":"0.00087","greeks":{"delta":"0.00087","gamma":"0.0451509","vega":"0.000001757","theta":"-0.00101386","rho":"-0.0000000000402289","vanna":"-0.000001368","volga":"0.000000158087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9944","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-3_9-P","mark_price":"0.21109582","mark_iv":"1.09692","delta":"-0.99917","greeks":{"delta":"-0.99917","gamma":"0.0451509","vega":"0.000001757","theta":"0.000365734","rho":"-0.000000550353","vanna":"-0.000001368","volga":"0.000000158087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2108","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4-C","mark_price":"0.0001","mark_iv":"1.21211","delta":"0.00002","greeks":{"delta":"0.00002","gamma":"0.00110696","vega":"0.0000000475996","theta":"-0.0000303405","rho":"-0.000000000000757586","vanna":"-0.0000000441423","volga":"0.00000000671989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9886","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4-P","mark_price":"0.31108068","mark_iv":"1.21211","delta":"-1.00002","greeks":{"delta":"-1.00002","gamma":"0.00110696","vega":"0.0000000475996","theta":"0.00134925","rho":"-0.000000811026","vanna":"-0.0000000441423","volga":"0.00000000671989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1714","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_1-C","mark_price":"0.0001","mark_iv":"1.32338","delta":"0","greeks":{"delta":"0","gamma":"0.0000262102","vega":"0.00000000123051","theta":"-0.000000856184","rho":"-0.0000000000000155781","vanna":"-0.00000000124903","volga":"0.000000000227318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9803","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_1-P","mark_price":"0.4110804","mark_iv":"1.32338","delta":"-1.00004","greeks":{"delta":"-1.00004","gamma":"0.0000262102","vega":"0.00000000123051","theta":"0.00137873","rho":"-0.00000107174","vanna":"-0.00000000124903","volga":"0.000000000227318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1375","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_2-C","mark_price":"0.0001","mark_iv":"1.42747","delta":"0","greeks":{"delta":"0","gamma":"0.000000657854","vega":"0.000000000033314","theta":"-0.0000000250001","rho":"-0.000000000000000359024","vanna":"-0.0000000000356882","volga":"0.00000000000739571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9689","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_2-P","mark_price":"0.51108039","mark_iv":"1.42747","delta":"-1.00004","greeks":{"delta":"-1.00004","gamma":"0.000000657854","vega":"0.000000000033314","theta":"0.00137956","rho":"-0.00000133245","vanna":"-0.0000000000356882","volga":"0.00000000000739571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1123","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_3-C","mark_price":"0.0001","mark_iv":"1.52423","delta":"0","greeks":{"delta":"0","gamma":"0.0000000179118","vega":"0.000000000000968548","theta":"-0.000000000776043","rho":"-0.00000000000000000923944","vanna":"-0.00000000000107498","volga":"0.00000000000024648"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9536","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_3-P","mark_price":"0.61108039","mark_iv":"1.52423","delta":"-1.00004","greeks":{"delta":"-1.00004","gamma":"0.0000000179118","vega":"0.000000000000968548","theta":"0.00137959","rho":"-0.00000159316","vanna":"-0.00000000000107498","volga":"0.00000000000024648"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0925","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_4-C","mark_price":"0.0001","mark_iv":"1.61428","delta":"0","greeks":{"delta":"0","gamma":"0.000000000531124","vega":"0.0000000000000304162","theta":"-0.0000000000258091","rho":"-0.000000000000000000263292","vanna":"-0.0000000000000346097","volga":"0.00000000000000861715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9331","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_4-P","mark_price":"0.71108039","mark_iv":"1.61428","delta":"-1.00004","greeks":{"delta":"-1.00004","gamma":"0.000000000531124","vega":"0.0000000000000304162","theta":"0.00137959","rho":"-0.00000185387","vanna":"-0.0000000000000346097","volga":"0.00000000000000861715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0811","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_6-C","mark_price":"0.0001","mark_iv":"1.77719","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000059792","vega":"0.000000000000000037697","theta":"-0.0000000000000352124","rho":"-0.000000000000000000000281382","vanna":"-0.0000000000000000443129","volga":"0.0000000000000000125497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8687","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-8NOV26-4_6-P","mark_price":"0.91108039","mark_iv":"1.77719","delta":"-1.00004","greeks":{"delta":"-1.00004","gamma":"0.00000000000059792","vega":"0.000000000000000037697","theta":"0.00137959","rho":"-0.0000023753","vanna":"-0.0000000000000000443129","volga":"0.0000000000000000125497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0625","future_funding_rate":"-0.0000046","forward_rate":"0.136503","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3-C","mark_price":"0.69174002","mark_iv":"1.70454","delta":"0.98864","greeks":{"delta":"0.98864","gamma":"0.0891778","vega":"0.0000620607","theta":"-0.00619333","rho":"-0.0000207552","vanna":"0.0000214317","volga":"0.00000179043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0736","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3-P","mark_price":"0.00144078","mark_iv":"1.70454","delta":"-0.01177","greeks":{"delta":"-0.01177","gamma":"0.0891778","vega":"0.0000620607","theta":"-0.00481342","rho":"-0.0000000432297","vanna":"0.0000214317","volga":"0.00000179043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5961","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_2-C","mark_price":"0.49432166","mark_iv":"1.45515","delta":"0.96665","greeks":{"delta":"0.96665","gamma":"0.255159","vega":"0.00015159","theta":"-0.0114043","rho":"-0.0000148318","vanna":"0.0000493833","volga":"0.00000333061"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1055","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_2-P","mark_price":"0.00402242","mark_iv":"1.45515","delta":"-0.03376","greeks":{"delta":"-0.03376","gamma":"0.255159","vega":"0.00015159","theta":"-0.0100244","rho":"-0.00000012069","vanna":"0.0000493833","volga":"0.00000333061"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5521","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_3-C","mark_price":"0.39717152","mark_iv":"1.32958","delta":"0.94233","greeks":{"delta":"0.94233","gamma":"0.432275","vega":"0.000234653","theta":"-0.0155438","rho":"-0.0000119169","vanna":"0.0000716934","volga":"0.00000415551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1328","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_3-P","mark_price":"0.00687228","mark_iv":"1.32958","delta":"-0.05808","greeks":{"delta":"-0.05808","gamma":"0.432275","vega":"0.000234653","theta":"-0.0141639","rho":"-0.000000206199","vanna":"0.0000716934","volga":"0.00000415551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5161","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_4-C","mark_price":"0.30239379","mark_iv":"1.20653","delta":"0.89882","greeks":{"delta":"0.89882","gamma":"0.728302","vega":"0.000358759","theta":"-0.021002","rho":"-0.00000907314","vanna":"0.0000972676","volga":"0.00000456666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1722","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_4-P","mark_price":"0.01209456","mark_iv":"1.20653","delta":"-0.10159","greeks":{"delta":"-0.10159","gamma":"0.728302","vega":"0.000358759","theta":"-0.0196221","rho":"-0.00000036289","vanna":"0.0000972676","volga":"0.00000456666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4645","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_5-C","mark_price":"0.21246752","mark_iv":"1.09181","delta":"0.82029","greeks":{"delta":"0.82029","gamma":"1.19012","vega":"0.000530504","theta":"-0.0275754","rho":"-0.00000637496","vanna":"0.000112673","volga":"0.00000380376"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2404","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_5-P","mark_price":"0.02216828","mark_iv":"1.09181","delta":"-0.18012","greeks":{"delta":"-0.18012","gamma":"1.19012","vega":"0.000530504","theta":"-0.0261955","rho":"-0.000000665146","vanna":"0.000112673","volga":"0.00000380376"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3912","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_6-C","mark_price":"0.13254523","mark_iv":"0.99642","delta":"0.68509","greeks":{"delta":"0.68509","gamma":"1.7656","vega":"0.000718266","theta":"-0.0336202","rho":"-0.00000397694","vanna":"0.000083366","volga":"0.00000147974"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3463","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_6-P","mark_price":"0.04224599","mark_iv":"0.99642","delta":"-0.31532","greeks":{"delta":"-0.31532","gamma":"1.7656","vega":"0.000718266","theta":"-0.0322403","rho":"-0.00000126756","vanna":"0.000083366","volga":"0.00000147974"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2792","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_7-C","mark_price":"0.07094634","mark_iv":"0.93756","delta":"0.49005","greeks":{"delta":"0.49005","gamma":"2.10608","vega":"0.000806164","theta":"-0.0351834","rho":"-0.0000021287","vanna":"-0.0000179014","volga":"0.0000000168001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4846","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_7-P","mark_price":"0.0806471","mark_iv":"0.93756","delta":"-0.51036","greeks":{"delta":"-0.51036","gamma":"2.10608","vega":"0.000806164","theta":"-0.0338035","rho":"-0.00000241977","vanna":"-0.0000179014","volga":"0.0000000168001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1373","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_8-C","mark_price":"0.03363408","mark_iv":"0.93198","delta":"0.29187","greeks":{"delta":"0.29187","gamma":"1.82359","vega":"0.00069388","theta":"-0.0299271","rho":"-0.00000100917","vanna":"-0.000120968","volga":"0.00000244662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6155","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_8-P","mark_price":"0.14333484","mark_iv":"0.93198","delta":"-0.70854","greeks":{"delta":"-0.70854","gamma":"1.82359","vega":"0.00069388","theta":"-0.0285472","rho":"-0.00000430067","vanna":"-0.000120968","volga":"0.00000244662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0042","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_9-C","mark_price":"0.01608249","mark_iv":"0.9811","delta":"0.15834","greeks":{"delta":"0.15834","gamma":"1.21919","vega":"0.000488358","theta":"-0.0220932","rho":"-0.000000482545","vanna":"-0.000142403","volga":"0.00000526113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7034","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-3_9-P","mark_price":"0.22578326","mark_iv":"0.9811","delta":"-0.84207","greeks":{"delta":"-0.84207","gamma":"1.21919","vega":"0.000488358","theta":"-0.0207133","rho":"-0.00000677449","vanna":"-0.000142403","volga":"0.00000526113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0731","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4-C","mark_price":"0.00866941","mark_iv":"1.06843","delta":"0.08891","greeks":{"delta":"0.08891","gamma":"0.745513","vega":"0.000325201","theta":"-0.0159858","rho":"-0.00000026012","vanna":"-0.000116033","volga":"0.00000576851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7379","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4-P","mark_price":"0.31837018","mark_iv":"1.06843","delta":"-0.9115","greeks":{"delta":"-0.9115","gamma":"0.745513","vega":"0.000325201","theta":"-0.0146059","rho":"-0.0000095525","vanna":"-0.000116033","volga":"0.00000576851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0989","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_1-C","mark_price":"0.00533321","mark_iv":"1.17453","delta":"0.05435","greeks":{"delta":"0.05435","gamma":"0.464419","vega":"0.000222703","theta":"-0.0120171","rho":"-0.00000016002","vanna":"-0.0000857673","volga":"0.00000507542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7501","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_1-P","mark_price":"0.41503397","mark_iv":"1.17453","delta":"-0.94606","greeks":{"delta":"-0.94606","gamma":"0.464419","vega":"0.000222703","theta":"-0.0106372","rho":"-0.0000124528","vanna":"-0.0000857673","volga":"0.00000507542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0977","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_2-C","mark_price":"0.00361426","mark_iv":"1.28648","delta":"0.03589","greeks":{"delta":"0.03589","gamma":"0.303454","vega":"0.000159386","theta":"-0.00941101","rho":"-0.000000108444","vanna":"-0.0000628459","volga":"0.00000417451"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7381","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_2-P","mark_price":"0.51331502","mark_iv":"1.28648","delta":"-0.96452","greeks":{"delta":"-0.96452","gamma":"0.303454","vega":"0.000159386","theta":"-0.00803111","rho":"-0.0000154017","vanna":"-0.0000628459","volga":"0.00000417451"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0915","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_3-C","mark_price":"0.00260636","mark_iv":"1.39761","delta":"0.02506","greeks":{"delta":"0.02506","gamma":"0.207413","vega":"0.000118351","theta":"-0.00758637","rho":"-0.0000000782023","vanna":"-0.0000467304","volga":"0.00000337699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7152","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_3-P","mark_price":"0.61230713","mark_iv":"1.39761","delta":"-0.97535","greeks":{"delta":"-0.97535","gamma":"0.207413","vega":"0.000118351","theta":"-0.00620647","rho":"-0.0000183719","vanna":"-0.0000467304","volga":"0.00000337699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0816","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_4-C","mark_price":"0.00195453","mark_iv":"1.50488","delta":"0.0182","greeks":{"delta":"0.0182","gamma":"0.146959","vega":"0.0000902925","theta":"-0.00622874","rho":"-0.0000000586444","vanna":"-0.0000353784","volga":"0.00000273096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6919","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_4-P","mark_price":"0.71165529","mark_iv":"1.50488","delta":"-0.98221","greeks":{"delta":"-0.98221","gamma":"0.146959","vega":"0.0000902925","theta":"-0.00484884","rho":"-0.0000213528","vanna":"-0.0000353784","volga":"0.00000273096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0736","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_6-C","mark_price":"0.00117659","mark_iv":"1.70415","delta":"0.01034","greeks":{"delta":"0.01034","gamma":"0.0797096","vega":"0.0000554589","theta":"-0.00432918","rho":"-0.000000035303","vanna":"-0.0000212369","volga":"0.00000181264"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6452","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-9NOV26-4_6-P","mark_price":"0.91087736","mark_iv":"1.70415","delta":"-0.99007","greeks":{"delta":"-0.99007","gamma":"0.0797096","vega":"0.0000554589","theta":"-0.00294927","rho":"-0.0000273303","vanna":"-0.0000212369","volga":"0.00000181264"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0582","future_funding_rate":"-0.0000046","forward_rate":"0.136484","risk_free_rate":"0"},{"symbol":"NEAR-USD-PERP","mark_price":"3.68625789","delta":"0.99931","greeks":{"delta":"0.99931","gamma":"0","vega":"0"},"last_traded_price":"3.687","bid":"3.6865","bid_size":"7022.3","ask":"3.6888","ask_size":"7018","volume_24h":"222.15822000000003","total_volume":"161470592.8727259298","created_at":1794116578154,"underlying_price":"3.68878833","open_interest":"8221.8","funding_rate":"-0.000004597174","price_change_rate_24h":"-0.0146","external_fair_price":"3.68641161","risk_free_rate":"0","open_interest_long":"4110.9","open_interest_short":"4110.9","funding_interval_minutes":480},{"symbol":"NG-USD-PERP","mark_price":"3.10280318","delta":"0.9992","greeks":{"delta":"0.9992","gamma":"0","vega":"0"},"last_traded_price":"3.1","bid":"3.1127","bid_size":"3497","ask":"4.08","ask_size":"10","volume_24h":"0","total_volume":"1295018.812","created_at":1794116578154,"underlying_price":"3.10529","open_interest":"84898","funding_rate":"0.00019254493","price_change_rate_24h":"0.0021","external_fair_price":"3.10284264","risk_free_rate":"0","open_interest_long":"42449","open_interest_short":"42449","funding_interval_minutes":480},{"symbol":"NVDA-USD-PERP","mark_price":"187.063309","delta":"1.00023","greeks":{"delta":"1.00023","gamma":"0","vega":"0"},"last_traded_price":"184.18","bid":"187.04","bid_size":"58.21","ask":"187.19","ask_size":"58.16","volume_24h":"0","total_volume":"1116.1304","created_at":1794116578154,"underlying_price":"187.0206172","open_interest":"0","funding_rate":"0.000052444171","price_change_rate_24h":"-0.0031","external_fair_price":"187.06064301","risk_free_rate":"0","open_interest_long":"0","open_interest_short":"0","funding_interval_minutes":480},{"symbol":"ONDO-USD-PERP","mark_price":"0.35743549","delta":"0.99888","greeks":{"delta":"0.99888","gamma":"0","vega":"0"},"last_traded_price":"0.3718","bid":"0.3574","bid_size":"30464.4","ask":"0.3578","ask_size":"30430.4","volume_24h":"0","total_volume":"124841961.8198454994","created_at":1794116578154,"underlying_price":"0.35783456","open_interest":"22617.6","funding_rate":"0.000016286165","price_change_rate_24h":"-0.0311","external_fair_price":"0.35743508","risk_free_rate":"0","open_interest_long":"11308.8","open_interest_short":"11308.8","funding_interval_minutes":480},{"symbol":"PAXG-USD-PERP","mark_price":"4054.77619337","delta":"1","greeks":{"delta":"1","gamma":"0","vega":"0"},"last_traded_price":"4054.84","bid":"4053.64","bid_size":"6.386","ask":"4055.89","ask_size":"6.382","volume_24h":"466.48986","total_volume":"12794139659.91068314","created_at":1794116578154,"underlying_price":"4054.76604733","open_interest":"33.864","funding_rate":"0.000099999987","price_change_rate_24h":"-0.0018","external_fair_price":"4053.47869001","risk_free_rate":"0","open_interest_long":"16.932","open_interest_short":"16.932","funding_interval_minutes":480},{"symbol":"PENDLE-USD-PERP","mark_price":"1.6202044","delta":"0.99935","greeks":{"delta":"0.99935","gamma":"0","vega":"0"},"last_traded_price":"1.62","bid":"1.6195","bid_size":"6723","ask":"1.621","ask_size":"6716","volume_24h":"0","total_volume":"84662322.1680752878","created_at":1794116578154,"underlying_price":"1.62125201","open_interest":"12522","funding_rate":"0.00009330225","price_change_rate_24h":"-0.0144","external_fair_price":"1.62003173","risk_free_rate":"0","open_interest_long":"6261","open_interest_short":"6261","funding_interval_minutes":480},{"symbol":"PUMP-USD-PERP","mark_price":"0.00365419","delta":"0.99919","greeks":{"delta":"0.99919","gamma":"0","vega":"0"},"last_traded_price":"0.0036419","bid":"0.0036547","bid_size":"7083481","ask":"0.0036581","ask_size":"7076897","volume_24h":"22.4158945","total_volume":"228698618.9504471","created_at":1794116578154,"underlying_price":"0.00365716","open_interest":"3895382","funding_rate":"0.000079580661","price_change_rate_24h":"-0.0604","external_fair_price":"0.00365413","risk_free_rate":"0","open_interest_long":"1947691","open_interest_short":"1947691","funding_interval_minutes":480},{"symbol":"PYTH-USD-PERP","mark_price":"0.06296008","delta":"0.99867","greeks":{"delta":"0.99867","gamma":"0","vega":"0"},"last_traded_price":"0.06344","bid":"0.06293","bid_size":"173017","ask":"0.06301","ask_size":"172797","volume_24h":"118.55103","total_volume":"91510610.42246248","created_at":1794116578154,"underlying_price":"0.06304383","open_interest":"43928","funding_rate":"-0.00002335377","price_change_rate_24h":"-0.0341","external_fair_price":"0.06296009","risk_free_rate":"0","open_interest_long":"21964","open_interest_short":"21964","funding_interval_minutes":480},{"symbol":"SNDK-USD-PERP","mark_price":"832.59395102","delta":"1.00052","greeks":{"delta":"1.00052","gamma":"0","vega":"0"},"last_traded_price":"862","bid":"832.2","bid_size":"13.083","ask":"832.8","ask_size":"13.073","volume_24h":"0","total_volume":"459883.2439","created_at":1794116578154,"underlying_price":"832.16236852","open_interest":"4.992","funding_rate":"0.000081122866","price_change_rate_24h":"-0.0035","external_fair_price":"832.44197955","risk_free_rate":"0","open_interest_long":"2.496","open_interest_short":"2.496","funding_interval_minutes":480},{"symbol":"SOL-USD-13NOV26-100-C","mark_price":"0.19970101","mark_iv":"0.63955","delta":"0.06924","greeks":{"delta":"0.06924","gamma":"0.0197906","vega":"0.0140115","theta":"-0.0892802","rho":"-0.0000278769","vanna":"-0.000383209","volga":"0.000505766"},"last_traded_price":"1.997","bid":"0.146","bid_size":"25","bid_iv":"0.59589","ask":"0.255","ask_size":"25","ask_iv":"0.67419","last_iv":"0.96884","volume_24h":"0","total_volume":"6707.11119755","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"60","funding_rate":"","price_change_rate_24h":"-0.3527","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-100-P","mark_price":"11.04935793","mark_iv":"0.63955","delta":"-0.93187","greeks":{"delta":"-0.93187","gamma":"0.0197906","vega":"0.0140115","theta":"-0.0698686","rho":"-0.00154242","vanna":"-0.000383209","volga":"0.000505766"},"last_traded_price":"6.82","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"395.32627742","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"4","funding_rate":"","price_change_rate_24h":"0.0893","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-101-C","mark_price":"0.1619249","mark_iv":"0.65198","delta":"0.05694","greeks":{"delta":"0.05694","gamma":"0.0166699","vega":"0.0120314","theta":"-0.078082","rho":"-0.0000226037","vanna":"-0.000343696","volga":"0.000484059"},"last_traded_price":"","bid":"0.111","bid_size":"25","bid_iv":"0.59893","ask":"0.228","ask_size":"25","ask_iv":"0.69487","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3635","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-101-P","mark_price":"12.01158182","mark_iv":"0.65198","delta":"-0.94417","greeks":{"delta":"-0.94417","gamma":"0.0166699","vega":"0.0120314","theta":"-0.0586704","rho":"-0.00167674","vanna":"-0.000343696","volga":"0.000484059"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0832","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-102-C","mark_price":"0.1319651","mark_iv":"0.66456","delta":"0.04696","greeks":{"delta":"0.04696","gamma":"0.0140313","vega":"0.0103225","theta":"-0.0682287","rho":"-0.0000184215","vanna":"-0.000305963","volga":"0.000456545"},"last_traded_price":"","bid":"0.084","bid_size":"25","bid_iv":"0.60463","ask":"0.192","ask_size":"25","ask_iv":"0.7084","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3751","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-102-P","mark_price":"12.98162202","mark_iv":"0.66456","delta":"-0.95415","greeks":{"delta":"-0.95415","gamma":"0.0140313","vega":"0.0103225","theta":"-0.0488171","rho":"-0.00181215","vanna":"-0.000305963","volga":"0.000456545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0767","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-103-C","mark_price":"0.1080758","mark_iv":"0.67721","delta":"0.03884","greeks":{"delta":"0.03884","gamma":"0.0118114","vega":"0.00885465","theta":"-0.0595978","rho":"-0.0000150867","vanna":"-0.000270866","volga":"0.000425683"},"last_traded_price":"","bid":"0.061","bid_size":"25","bid_iv":"0.61043","ask":"0.169","ask_size":"25","ask_iv":"0.73215","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.386","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-103-P","mark_price":"13.95773273","mark_iv":"0.67721","delta":"-0.96227","greeks":{"delta":"-0.96227","gamma":"0.0118114","vega":"0.00885465","theta":"-0.0401862","rho":"-0.00194841","vanna":"-0.000270866","volga":"0.000425683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0728","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-104-C","mark_price":"0.0889239","mark_iv":"0.68986","delta":"0.03223","greeks":{"delta":"0.03223","gamma":"0.00994912","vega":"0.00759786","theta":"-0.0520604","rho":"-0.0000124132","vanna":"-0.000238821","volga":"0.000393336"},"last_traded_price":"","bid":"0.041","bid_size":"25","bid_iv":"0.60695","ask":"0.149","ask_size":"25","ask_iv":"0.75182","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4034","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-104-P","mark_price":"14.93858082","mark_iv":"0.68986","delta":"-0.96888","greeks":{"delta":"-0.96888","gamma":"0.00994912","vega":"0.00759786","theta":"-0.0326488","rho":"-0.00208533","vanna":"-0.000238821","volga":"0.000393336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0664","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-105-C","mark_price":"0.07348857","mark_iv":"0.70246","delta":"0.02682","greeks":{"delta":"0.02682","gamma":"0.00838937","vega":"0.00652373","theta":"-0.0454907","rho":"-0.0000102585","vanna":"-0.000209946","volga":"0.00036086"},"last_traded_price":"","bid":"0.027","bid_size":"25","bid_iv":"0.58508","ask":"0.135","ask_size":"25","ask_iv":"0.75158","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4075","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-105-P","mark_price":"15.9231455","mark_iv":"0.70246","delta":"-0.97429","greeks":{"delta":"-0.97429","gamma":"0.00838937","vega":"0.00652373","theta":"-0.0260791","rho":"-0.00222277","vanna":"-0.000209946","volga":"0.00036086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0646","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-106-C","mark_price":"0.060985","mark_iv":"0.71497","delta":"0.02239","greeks":{"delta":"0.02239","gamma":"0.00708371","vega":"0.00560655","theta":"-0.0397708","rho":"-0.00000851311","vanna":"-0.000184179","volga":"0.000329194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4215","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-106-P","mark_price":"16.91064192","mark_iv":"0.71497","delta":"-0.97872","greeks":{"delta":"-0.97872","gamma":"0.00708371","vega":"0.00560655","theta":"-0.0203591","rho":"-0.00236061","vanna":"-0.000184179","volga":"0.000329194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0602","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-107-C","mark_price":"0.05080682","mark_iv":"0.72737","delta":"0.01875","greeks":{"delta":"0.01875","gamma":"0.00599054","vega":"0.00482357","theta":"-0.0347935","rho":"-0.0000070923","vanna":"-0.000161346","volga":"0.000298957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4281","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-107-P","mark_price":"17.90046374","mark_iv":"0.72737","delta":"-0.98236","greeks":{"delta":"-0.98236","gamma":"0.00599054","vega":"0.00482357","theta":"-0.0153818","rho":"-0.00249879","vanna":"-0.000161346","volga":"0.000298957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0561","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-108-C","mark_price":"0.04248311","mark_iv":"0.73963","delta":"0.01575","greeks":{"delta":"0.01575","gamma":"0.00507463","vega":"0.00415497","theta":"-0.0304628","rho":"-0.00000593036","vanna":"-0.000141217","volga":"0.000270528"},"last_traded_price":"1.599","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"1.28932","volume_24h":"0","total_volume":"968.1183325","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.4416","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-108-P","mark_price":"18.89214003","mark_iv":"0.73963","delta":"-0.98536","greeks":{"delta":"-0.98536","gamma":"0.00507463","vega":"0.00415497","theta":"-0.0110512","rho":"-0.00263722","vanna":"-0.000141217","volga":"0.000270528"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0542","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-109-C","mark_price":"0.03564607","mark_iv":"0.75174","delta":"0.01326","greeks":{"delta":"0.01326","gamma":"0.00430639","vega":"0.00358368","theta":"-0.0266941","rho":"-0.00000497596","vanna":"-0.000123539","volga":"0.000244109"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4475","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-109-P","mark_price":"19.88530299","mark_iv":"0.75174","delta":"-0.98785","greeks":{"delta":"-0.98785","gamma":"0.00430639","vega":"0.00358368","theta":"-0.00728246","rho":"-0.00277586","vanna":"-0.000123539","volga":"0.000244109"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0506","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-110-C","mark_price":"0.03000689","mark_iv":"0.76369","delta":"0.0112","greeks":{"delta":"0.0112","gamma":"0.00366111","vega":"0.00309512","theta":"-0.0234129","rho":"-0.00000418876","vanna":"-0.000108054","volga":"0.000219776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4575","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-110-P","mark_price":"20.87966381","mark_iv":"0.76369","delta":"-0.98991","greeks":{"delta":"-0.98991","gamma":"0.00366111","vega":"0.00309512","theta":"-0.00400125","rho":"-0.00291466","vanna":"-0.000108054","volga":"0.000219776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0499","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-112-C","mark_price":"0.02145687","mark_iv":"0.78707","delta":"0.00805","greeks":{"delta":"0.00805","gamma":"0.00266085","vega":"0.00231836","theta":"-0.0180624","rho":"-0.00000299524","vanna":"-0.0000826989","volga":"0.000177277"},"last_traded_price":"0.999","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"484.07690715","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.4793","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-112-P","mark_price":"22.87111379","mark_iv":"0.78707","delta":"-0.99306","greeks":{"delta":"-0.99306","gamma":"0.00266085","vega":"0.00231836","theta":"0.00134921","rho":"-0.00319266","vanna":"-0.0000826989","volga":"0.000177277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0456","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-114-C","mark_price":"0.01551264","mark_iv":"0.80974","delta":"0.00584","greeks":{"delta":"0.00584","gamma":"0.00194814","vega":"0.00174628","theta":"-0.0139894","rho":"-0.00000216546","vanna":"-0.0000633971","volga":"0.000142392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4969","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-114-P","mark_price":"24.86516956","mark_iv":"0.80974","delta":"-0.99527","greeks":{"delta":"-0.99527","gamma":"0.00194814","vega":"0.00174628","theta":"0.00542221","rho":"-0.00347101","vanna":"-0.0000633971","volga":"0.000142392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-115-C","mark_price":"0.01323987","mark_iv":"0.82081","delta":"0.00499","greeks":{"delta":"0.00499","gamma":"0.00167145","vega":"0.00151873","theta":"-0.0123298","rho":"-0.0000018482","vanna":"-0.000055558","volga":"0.000127494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5053","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-115-P","mark_price":"25.8628968","mark_iv":"0.82081","delta":"-0.99612","greeks":{"delta":"-0.99612","gamma":"0.00167145","vega":"0.00151873","theta":"0.00708185","rho":"-0.00361029","vanna":"-0.000055558","volga":"0.000127494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0391","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-116-C","mark_price":"0.0113267","mark_iv":"0.83169","delta":"0.00427","greeks":{"delta":"0.00427","gamma":"0.00143659","vega":"0.00132264","theta":"-0.0108777","rho":"-0.00000158113","vanna":"-0.0000487226","volga":"0.000114112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5136","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-116-P","mark_price":"26.86098362","mark_iv":"0.83169","delta":"-0.99684","greeks":{"delta":"-0.99684","gamma":"0.00143659","vega":"0.00132264","theta":"0.00853387","rho":"-0.00374962","vanna":"-0.0000487226","volga":"0.000114112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0389","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-118-C","mark_price":"0.00834488","mark_iv":"0.85294","delta":"0.00315","greeks":{"delta":"0.00315","gamma":"0.00106671","vega":"0.00100719","theta":"-0.00849142","rho":"-0.00000116489","vanna":"-0.0000375588","volga":"0.0000913652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5318","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-118-P","mark_price":"28.8580018","mark_iv":"0.85294","delta":"-0.99796","greeks":{"delta":"-0.99796","gamma":"0.00106671","vega":"0.00100719","theta":"0.0109202","rho":"-0.00402839","vanna":"-0.0000375588","volga":"0.0000913652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0362","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-120-C","mark_price":"0.00619867","mark_iv":"0.8735","delta":"0.00235","greeks":{"delta":"0.00235","gamma":"0.000797309","vega":"0.000770971","theta":"-0.00665416","rho":"-0.000000865294","vanna":"-0.0000290504","volga":"0.000073155"},"last_traded_price":"0.212","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"9447.48359","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"200","funding_rate":"","price_change_rate_24h":"-0.5469","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-120-P","mark_price":"30.8558556","mark_iv":"0.8735","delta":"-0.99876","greeks":{"delta":"-0.99876","gamma":"0.000797309","vega":"0.000770971","theta":"0.0127575","rho":"-0.00430727","vanna":"-0.0000290504","volga":"0.000073155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0328","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-122-C","mark_price":"0.00463931","mark_iv":"0.89341","delta":"0.00176","greeks":{"delta":"0.00176","gamma":"0.000599717","vega":"0.00059312","theta":"-0.00523408","rho":"-0.000000647617","vanna":"-0.0000225489","volga":"0.0000586157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5612","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-122-P","mark_price":"32.85429623","mark_iv":"0.89341","delta":"-0.99935","greeks":{"delta":"-0.99935","gamma":"0.000599717","vega":"0.00059312","theta":"0.0141775","rho":"-0.00458624","vanna":"-0.0000225489","volga":"0.0000586157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0314","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-124-C","mark_price":"0.00349654","mark_iv":"0.91268","delta":"0.00133","greeks":{"delta":"0.00133","gamma":"0.000453809","vega":"0.0004585","theta":"-0.00413218","rho":"-0.000000488094","vanna":"-0.000017566","volga":"0.0000470219"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5728","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-124-P","mark_price":"34.85315347","mark_iv":"0.91268","delta":"-0.99978","greeks":{"delta":"-0.99978","gamma":"0.000453809","vega":"0.0004585","theta":"0.0152794","rho":"-0.00486527","vanna":"-0.000017566","volga":"0.0000470219"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0295","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-125-C","mark_price":"0.00304299","mark_iv":"0.92209","delta":"0.00115","greeks":{"delta":"0.00115","gamma":"0.000395618","vega":"0.000403828","theta":"-0.00367648","rho":"-0.000000424782","vanna":"-0.0000155253","volga":"0.0000421391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5794","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-125-P","mark_price":"35.85269992","mark_iv":"0.92209","delta":"-0.99996","greeks":{"delta":"-0.99996","gamma":"0.000395618","vega":"0.000403828","theta":"0.0157351","rho":"-0.0050048","vanna":"-0.0000155253","volga":"0.0000421391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0287","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-126-C","mark_price":"0.00265243","mark_iv":"0.93135","delta":"0.00101","greeks":{"delta":"0.00101","gamma":"0.00034537","vega":"0.000356079","theta":"-0.00327391","rho":"-0.000000370262","vanna":"-0.0000137342","volga":"0.0000377792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5859","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-126-P","mark_price":"36.85230935","mark_iv":"0.93135","delta":"-1.0001","greeks":{"delta":"-1.0001","gamma":"0.00034537","vega":"0.000356079","theta":"0.0161377","rho":"-0.00514434","vanna":"-0.0000137342","volga":"0.0000377792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0279","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-128-C","mark_price":"0.00202434","mark_iv":"0.94945","delta":"0.00077","greeks":{"delta":"0.00077","gamma":"0.00026428","vega":"0.000277769","theta":"-0.00260291","rho":"-0.000000282585","vanna":"-0.0000107773","volga":"0.0000304075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5983","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-128-P","mark_price":"38.85168127","mark_iv":"0.94945","delta":"-1.00034","greeks":{"delta":"-1.00034","gamma":"0.00026428","vega":"0.000277769","theta":"0.0168087","rho":"-0.00542344","vanna":"-0.0000107773","volga":"0.0000304075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.026","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-130-C","mark_price":"0.00155381","mark_iv":"0.96701","delta":"0.00059","greeks":{"delta":"0.00059","gamma":"0.000203283","vega":"0.00021761","theta":"-0.00207642","rho":"-0.000000216902","vanna":"-0.00000848747","volga":"0.0000245222"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6103","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-130-P","mark_price":"40.85121074","mark_iv":"0.96701","delta":"-1.00052","greeks":{"delta":"-1.00052","gamma":"0.000203283","vega":"0.00021761","theta":"0.0173352","rho":"-0.00570256","vanna":"-0.00000848747","volga":"0.0000245222"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0252","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-135-C","mark_price":"0.001","mark_iv":"1.00869","delta":"0.00031","greeks":{"delta":"0.00031","gamma":"0.000107751","vega":"0.000120317","theta":"-0.00119699","rho":"-0.000000114545","vanna":"-0.00000474353","volga":"0.0000144561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5587","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-135-P","mark_price":"45.85047749","mark_iv":"1.00869","delta":"-1.0008","greeks":{"delta":"-1.0008","gamma":"0.000107751","vega":"0.000120317","theta":"0.0182146","rho":"-0.00640043","vanna":"-0.00000474353","volga":"0.0000144561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0227","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-140-C","mark_price":"0.001","mark_iv":"1.04753","delta":"0.00017","greeks":{"delta":"0.00017","gamma":"0.0000587261","vega":"0.0000680998","theta":"-0.00070332","rho":"-0.000000062296","vanna":"-0.00000270725","volga":"0.00000864211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2437","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-140-P","mark_price":"50.85010319","mark_iv":"1.04753","delta":"-1.00094","greeks":{"delta":"-1.00094","gamma":"0.0000587261","vega":"0.0000680998","theta":"0.0187083","rho":"-0.00709834","vanna":"-0.00000270725","volga":"0.00000864211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-145-C","mark_price":"0.001","mark_iv":"1.08386","delta":"0.00009","greeks":{"delta":"0.00009","gamma":"0.0000328213","vega":"0.00003938","theta":"-0.000420677","rho":"-0.0000000347763","vanna":"-0.00000157587","volga":"0.00000524053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-145-P","mark_price":"55.84990605","mark_iv":"1.08386","delta":"-1.00102","greeks":{"delta":"-1.00102","gamma":"0.0000328213","vega":"0.00003938","theta":"0.0189909","rho":"-0.00779628","vanna":"-0.00000157587","volga":"0.00000524053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0186","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-150-C","mark_price":"0.001","mark_iv":"1.11795","delta":"0.00005","greeks":{"delta":"0.00005","gamma":"0.0000187674","vega":"0.000023226","theta":"-0.000255849","rho":"-0.0000000198748","vanna":"-0.000000934413","volga":"0.00000322288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-150-P","mark_price":"60.8497993","mark_iv":"1.11795","delta":"-1.00106","greeks":{"delta":"-1.00106","gamma":"0.0000187674","vega":"0.000023226","theta":"0.0191558","rho":"-0.00849423","vanna":"-0.000000934413","volga":"0.00000322288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0168","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-160-C","mark_price":"0.001","mark_iv":"1.18039","delta":"0.00002","greeks":{"delta":"0.00002","gamma":"0.00000652248","vega":"0.00000852284","theta":"-0.000099085","rho":"-0.00000000690752","vanna":"-0.000000345675","volga":"0.00000126945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-160-P","mark_price":"70.84970641","mark_iv":"1.18039","delta":"-1.00109","greeks":{"delta":"-1.00109","gamma":"0.00000652248","vega":"0.00000852284","theta":"0.0193125","rho":"-0.00989015","vanna":"-0.000000345675","volga":"0.00000126945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0144","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-170-C","mark_price":"0.001","mark_iv":"1.23638","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.00000243431","vega":"0.00000333176","theta":"-0.0000405586","rho":"-0.00000000257998","vanna":"-0.000000135924","volga":"0.000000526011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-170-P","mark_price":"80.84967541","mark_iv":"1.23638","delta":"-1.0011","greeks":{"delta":"-1.0011","gamma":"0.00000243431","vega":"0.00000333176","theta":"0.0193711","rho":"-0.0112861","vanna":"-0.000000135924","volga":"0.000000526011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-180-C","mark_price":"0.001","mark_iv":"1.28707","delta":"0","greeks":{"delta":"0","gamma":"0.000000966233","vega":"0.00000137668","theta":"-0.0000174414","rho":"-0.00000000102514","vanna":"-0.0000000564117","volga":"0.000000228295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-180-P","mark_price":"90.84966427","mark_iv":"1.28707","delta":"-1.00111","greeks":{"delta":"-1.00111","gamma":"0.000000966233","vega":"0.00000137668","theta":"0.0193942","rho":"-0.012682","vanna":"-0.0000000564117","volga":"0.000000228295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0113","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-190-C","mark_price":"0.001","mark_iv":"1.33335","delta":"0","greeks":{"delta":"0","gamma":"0.000000404758","vega":"0.000000597429","theta":"-0.0000078394","rho":"-0.000000000429939","vanna":"-0.0000000245648","volga":"0.000000103353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-190-P","mark_price":"100.84966","mark_iv":"1.33335","delta":"-1.00111","greeks":{"delta":"-1.00111","gamma":"0.000000404758","vega":"0.000000597429","theta":"0.0194038","rho":"-0.0140779","vanna":"-0.0000000245648","volga":"0.000000103353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0102","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-200-C","mark_price":"0.001","mark_iv":"1.37587","delta":"0","greeks":{"delta":"0","gamma":"0.000000177832","vega":"0.000000270854","theta":"-0.00000366683","rho":"-0.000000000189119","vanna":"-0.0000000111676","volga":"0.0000000486225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-200-P","mark_price":"110.84965828","mark_iv":"1.37587","delta":"-1.00111","greeks":{"delta":"-1.00111","gamma":"0.000000177832","vega":"0.000000270854","theta":"0.019408","rho":"-0.0154739","vanna":"-0.0000000111676","volga":"0.0000000486225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-60-C","mark_price":"29.15510598","mark_iv":"1.1427","delta":"0.99976","greeks":{"delta":"0.99976","gamma":"0.000368511","vega":"0.000466156","theta":"-0.0246128","rho":"-0.00406986","vanna":"0.0000131265","volga":"0.0000350736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0328","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-60-P","mark_price":"0.00476291","mark_iv":"1.1427","delta":"-0.00135","greeks":{"delta":"-0.00135","gamma":"0.000368511","vega":"0.000466156","theta":"-0.00520114","rho":"-0.000000664871","vanna":"0.0000131265","volga":"0.0000350736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3509","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-65-C","mark_price":"24.16442532","mark_iv":"1.03302","delta":"0.99708","greeks":{"delta":"0.99708","gamma":"0.0010984","vega":"0.00125608","theta":"-0.0320666","rho":"-0.0033732","vanna":"0.0000345117","volga":"0.0000814304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0401","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-65-P","mark_price":"0.01408224","mark_iv":"1.03302","delta":"-0.00403","greeks":{"delta":"-0.00403","gamma":"0.0010984","vega":"0.00125608","theta":"-0.012655","rho":"-0.00000196579","vanna":"0.0000345117","volga":"0.0000814304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2701","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-68-C","mark_price":"21.17670498","mark_iv":"0.96676","delta":"0.99351","greeks":{"delta":"0.99351","gamma":"0.0020597","vega":"0.0022043","theta":"-0.0401766","rho":"-0.00295613","vanna":"0.000059244","volga":"0.000128099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0449","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-68-P","mark_price":"0.0263619","mark_iv":"0.96676","delta":"-0.0076","greeks":{"delta":"-0.0076","gamma":"0.0020597","vega":"0.0022043","theta":"-0.0207649","rho":"-0.00000367995","vanna":"0.000059244","volga":"0.000128099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2122","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-70-C","mark_price":"19.19012706","mark_iv":"0.92233","delta":"0.9896","greeks":{"delta":"0.9896","gamma":"0.00310379","vega":"0.00316903","theta":"-0.0478716","rho":"-0.00267882","vanna":"0.0000835203","volga":"0.000169105"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0493","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-70-P","mark_price":"0.03978398","mark_iv":"0.92233","delta":"-0.01151","greeks":{"delta":"-0.01151","gamma":"0.00310379","vega":"0.00316903","theta":"-0.02846","rho":"-0.00000555358","vanna":"0.0000835203","volga":"0.000169105"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1711","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-72-C","mark_price":"17.21020546","mark_iv":"0.87771","delta":"0.98375","greeks":{"delta":"0.98375","gamma":"0.00464746","vega":"0.0045156","theta":"-0.0579689","rho":"-0.00240243","vanna":"0.000116034","volga":"0.000218251"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0564","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-72-P","mark_price":"0.05986239","mark_iv":"0.87771","delta":"-0.01736","greeks":{"delta":"-0.01736","gamma":"0.00464746","vega":"0.0045156","theta":"-0.0385572","rho":"-0.0000083564","vanna":"0.000116034","volga":"0.000218251"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1351","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-74-C","mark_price":"15.24035373","mark_iv":"0.83299","delta":"0.975","greeks":{"delta":"0.975","gamma":"0.00691758","vega":"0.00637886","theta":"-0.0710484","rho":"-0.00212745","vanna":"0.000158512","volga":"0.00027409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0613","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-74-P","mark_price":"0.09001065","mark_iv":"0.83299","delta":"-0.02611","greeks":{"delta":"-0.02611","gamma":"0.00691758","vega":"0.00637886","theta":"-0.0516368","rho":"-0.0000125649","vanna":"0.000158512","volga":"0.00027409"},"last_traded_price":"","bid":"0.056","bid_size":"25","bid_iv":"0.75311","ask":"0.163","ask_size":"25","ask_iv":"0.90603","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0941","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-75-C","mark_price":"14.26077748","mark_iv":"0.81065","delta":"0.96909","greeks":{"delta":"0.96909","gamma":"0.00842058","vega":"0.00755657","theta":"-0.0789042","rho":"-0.00199071","vanna":"0.00018388","volga":"0.000303332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0672","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-75-P","mark_price":"0.11043441","mark_iv":"0.81065","delta":"-0.03202","greeks":{"delta":"-0.03202","gamma":"0.00842058","vega":"0.00755657","theta":"-0.0594926","rho":"-0.0000154159","vanna":"0.00018388","volga":"0.000303332"},"last_traded_price":"","bid":"0.072","bid_size":"25","bid_iv":"0.73144","ask":"0.181","ask_size":"25","ask_iv":"0.86604","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0693","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-76-C","mark_price":"13.28595245","mark_iv":"0.78837","delta":"0.96186","greeks":{"delta":"0.96186","gamma":"0.0102333","vega":"0.00893092","theta":"-0.0877444","rho":"-0.00185463","vanna":"0.000212031","volga":"0.0003323"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0708","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-76-P","mark_price":"0.13560938","mark_iv":"0.78837","delta":"-0.03925","greeks":{"delta":"-0.03925","gamma":"0.0102333","vega":"0.00893092","theta":"-0.0683328","rho":"-0.0000189302","vanna":"0.000212031","volga":"0.0003323"},"last_traded_price":"","bid":"0.093","bid_size":"25","bid_iv":"0.71544","ask":"0.202","ask_size":"25","ask_iv":"0.83197","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0514","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-78-C","mark_price":"11.35569398","mark_iv":"0.74423","delta":"0.94208","greeks":{"delta":"0.94208","gamma":"0.0150237","vega":"0.0123775","theta":"-0.108664","rho":"-0.00158518","vanna":"0.000275579","volga":"0.000383697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0824","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-78-P","mark_price":"0.2053509","mark_iv":"0.74423","delta":"-0.05903","greeks":{"delta":"-0.05903","gamma":"0.0150237","vega":"0.0123775","theta":"-0.0892524","rho":"-0.0000286656","vanna":"0.000275579","volga":"0.000383697"},"last_traded_price":"","bid":"0.149","bid_size":"25","bid_iv":"0.69968","ask":"0.265","ask_size":"25","ask_iv":"0.79444","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0069","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-80-C","mark_price":"9.46394728","mark_iv":"0.70126","delta":"0.91227","greeks":{"delta":"0.91227","gamma":"0.021805","vega":"0.0169271","theta":"-0.134175","rho":"-0.0013211","vanna":"0.000343068","volga":"0.000411982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0933","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-80-P","mark_price":"0.3136042","mark_iv":"0.70126","delta":"-0.08884","greeks":{"delta":"-0.08884","gamma":"0.021805","vega":"0.0169271","theta":"-0.114764","rho":"-0.0000437771","vanna":"0.000343068","volga":"0.000411982"},"last_traded_price":"","bid":"0.257","bid_size":"25","bid_iv":"0.67117","ask":"0.372","ask_size":"25","ask_iv":"0.73953","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0334","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-82-C","mark_price":"7.63474234","mark_iv":"0.66061","delta":"0.8675","greeks":{"delta":"0.8675","gamma":"0.0310267","vega":"0.0226896","theta":"-0.163911","rho":"-0.00106576","vanna":"0.00039809","volga":"0.000393568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1124","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-82-P","mark_price":"0.48439927","mark_iv":"0.66061","delta":"-0.13361","greeks":{"delta":"-0.13361","gamma":"0.0310267","vega":"0.0226896","theta":"-0.144499","rho":"-0.000067619","vanna":"0.00039809","volga":"0.000393568"},"last_traded_price":"","bid":"0.42","bid_size":"25","bid_iv":"0.63834","ask":"0.544","ask_size":"25","ask_iv":"0.69347","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0796","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-84-C","mark_price":"5.90752626","mark_iv":"0.62406","delta":"0.80154","greeks":{"delta":"0.80154","gamma":"0.0426022","vega":"0.0294312","theta":"-0.195781","rho":"-0.000824652","vanna":"0.000407889","volga":"0.000306544"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1363","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-84-P","mark_price":"0.75718318","mark_iv":"0.62406","delta":"-0.19957","greeks":{"delta":"-0.19957","gamma":"0.0426022","vega":"0.0294312","theta":"-0.176369","rho":"-0.000105698","vanna":"0.000407889","volga":"0.000306544"},"last_traded_price":"","bid":"0.672","bid_size":"25","bid_iv":"0.60261","ask":"0.836","ask_size":"25","ask_iv":"0.65875","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1268","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-85-C","mark_price":"5.10004866","mark_iv":"0.60808","delta":"0.75871","greeks":{"delta":"0.75871","gamma":"0.0488778","vega":"0.032902","theta":"-0.211047","rho":"-0.000711933","vanna":"0.000381349","volga":"0.00023754"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1454","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-85-P","mark_price":"0.94970559","mark_iv":"0.60808","delta":"-0.2424","greeks":{"delta":"-0.2424","gamma":"0.0488778","vega":"0.032902","theta":"-0.191635","rho":"-0.000132573","vanna":"0.000381349","volga":"0.00023754"},"last_traded_price":"","bid":"0.879","bid_size":"25","bid_iv":"0.58605","ask":"1.043","ask_size":"25","ask_iv":"0.63579","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1451","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-86-C","mark_price":"4.34200879","mark_iv":"0.59409","delta":"0.70882","greeks":{"delta":"0.70882","gamma":"0.0549968","vega":"0.0361692","theta":"-0.22461","rho":"-0.000606116","vanna":"0.000326419","volga":"0.000159191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1622","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-86-P","mark_price":"1.19166571","mark_iv":"0.59409","delta":"-0.29229","greeks":{"delta":"-0.29229","gamma":"0.0549968","vega":"0.0361692","theta":"-0.205198","rho":"-0.000166349","vanna":"0.000326419","volga":"0.000159191"},"last_traded_price":"","bid":"1.097","bid_size":"25","bid_iv":"0.57527","ask":"1.284","ask_size":"25","ask_iv":"0.62718","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1602","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-87-C","mark_price":"3.6431425","mark_iv":"0.58243","delta":"0.65217","greeks":{"delta":"0.65217","gamma":"0.0604193","vega":"0.0389556","theta":"-0.235299","rho":"-0.000508559","vanna":"0.000240646","volga":"0.0000834088"},"last_traded_price":"","bid":"3.447","bid_size":"25","bid_iv":"0.5229","ask":"3.959","ask_size":"25","ask_iv":"0.65459","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1775","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-87-P","mark_price":"1.49279942","mark_iv":"0.58243","delta":"-0.34894","greeks":{"delta":"-0.34894","gamma":"0.0604193","vega":"0.0389556","theta":"-0.215887","rho":"-0.000208385","vanna":"0.000240646","volga":"0.0000834088"},"last_traded_price":"","bid":"1.407","bid_size":"25","bid_iv":"0.56123","ask":"1.59","ask_size":"25","ask_iv":"0.60821","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1714","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-88-C","mark_price":"3.01247304","mark_iv":"0.5734","delta":"0.58989","greeks":{"delta":"0.58989","gamma":"0.0645374","vega":"0.0409653","theta":"-0.241946","rho":"-0.000420521","vanna":"0.000126622","volga":"0.0000254359"},"last_traded_price":"","bid":"2.834","bid_size":"25","bid_iv":"0.52521","ask":"3.268","ask_size":"25","ask_iv":"0.63121","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1909","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-88-P","mark_price":"1.86212996","mark_iv":"0.5734","delta":"-0.41122","greeks":{"delta":"-0.41122","gamma":"0.0645374","vega":"0.0409653","theta":"-0.222534","rho":"-0.000259941","vanna":"0.000126622","volga":"0.0000254359"},"last_traded_price":"","bid":"1.737","bid_size":"25","bid_iv":"0.54749","ask":"1.993","ask_size":"25","ask_iv":"0.61003","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.178","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-89-C","mark_price":"2.45683438","mark_iv":"0.56718","delta":"0.52398","greeks":{"delta":"0.52398","gamma":"0.0668106","vega":"0.0419486","theta":"-0.243643","rho":"-0.000342958","vanna":"-0.00000690974","volga":"-0.000000361151"},"last_traded_price":"","bid":"2.318","bid_size":"25","bid_iv":"0.52996","ask":"2.67","ask_size":"25","ask_iv":"0.61386","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2123","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-89-P","mark_price":"2.3064913","mark_iv":"0.56718","delta":"-0.47713","greeks":{"delta":"-0.47713","gamma":"0.0668106","vega":"0.0419486","theta":"-0.224231","rho":"-0.000321971","vanna":"-0.00000690974","volga":"-0.000000361151"},"last_traded_price":"","bid":"2.172","bid_size":"25","bid_iv":"0.53456","ask":"2.454","ask_size":"25","ask_iv":"0.60179","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1758","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-90-C","mark_price":"1.97950034","mark_iv":"0.56386","delta":"0.45708","greeks":{"delta":"0.45708","gamma":"0.0669209","vega":"0.0417717","theta":"-0.239999","rho":"-0.000276325","vanna":"-0.000146157","volga":"0.0000141962"},"last_traded_price":"2.189","bid":"1.869","bid_size":"25","bid_iv":"0.5349","ask":"2.149","ask_size":"25","ask_iv":"0.60188","last_iv":"0.61144","volume_24h":"89.55610144","total_volume":"89.55610144","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.2232","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-90-P","mark_price":"2.82915726","mark_iv":"0.56386","delta":"-0.54403","greeks":{"delta":"-0.54403","gamma":"0.0669209","vega":"0.0417717","theta":"-0.220587","rho":"-0.000394932","vanna":"-0.000146157","volga":"0.0000141962"},"last_traded_price":"","bid":"2.659","bid_size":"25","bid_iv":"0.52133","ask":"3.007","ask_size":"25","ask_iv":"0.60468","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.173","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-91-C","mark_price":"1.57945434","mark_iv":"0.56336","delta":"0.392","greeks":{"delta":"0.392","gamma":"0.0648756","vega":"0.040459","theta":"-0.231274","rho":"-0.000220481","vanna":"-0.00027565","volga":"0.0000675631"},"last_traded_price":"","bid":"1.457","bid_size":"25","bid_iv":"0.5337","ask":"1.723","ask_size":"25","ask_iv":"0.59945","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2388","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-91-P","mark_price":"3.42911127","mark_iv":"0.56336","delta":"-0.60911","greeks":{"delta":"-0.60911","gamma":"0.0648756","vega":"0.040459","theta":"-0.211863","rho":"-0.000478681","vanna":"-0.00027565","volga":"0.0000675631"},"last_traded_price":"","bid":"3.208","bid_size":"25","bid_iv":"0.50997","ask":"3.639","ask_size":"25","ask_iv":"0.61648","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1737","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-92-C","mark_price":"1.25162207","mark_iv":"0.56549","delta":"0.33123","greeks":{"delta":"0.33123","gamma":"0.0609996","vega":"0.0381853","theta":"-0.218322","rho":"-0.000174718","vanna":"-0.000382439","volga":"0.00014901"},"last_traded_price":"","bid":"1.147","bid_size":"25","bid_iv":"0.53854","ask":"1.349","ask_size":"25","ask_iv":"0.5915","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2596","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-92-P","mark_price":"4.10127899","mark_iv":"0.56549","delta":"-0.66988","greeks":{"delta":"-0.66988","gamma":"0.0609996","vega":"0.0381853","theta":"-0.19891","rho":"-0.000572512","vanna":"-0.000382439","volga":"0.00014901"},"last_traded_price":"","bid":"3.837","bid_size":"25","bid_iv":"0.49705","ask":"4.344","ask_size":"25","ask_iv":"0.63","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1589","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-93-C","mark_price":"0.98795269","mark_iv":"0.56995","delta":"0.27652","greeks":{"delta":"0.27652","gamma":"0.0558257","vega":"0.035222","theta":"-0.202359","rho":"-0.000137912","vanna":"-0.000459039","volga":"0.000242869"},"last_traded_price":"","bid":"0.89","bid_size":"25","bid_iv":"0.5424","ask":"1.084","ask_size":"25","ask_iv":"0.59754","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2739","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-93-P","mark_price":"4.83760961","mark_iv":"0.56995","delta":"-0.72459","greeks":{"delta":"-0.72459","gamma":"0.0558257","vega":"0.035222","theta":"-0.182947","rho":"-0.000675299","vanna":"-0.000459039","volga":"0.000242869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.154","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-94-C","mark_price":"0.77888662","mark_iv":"0.5764","delta":"0.22876","greeks":{"delta":"0.22876","gamma":"0.0499424","vega":"0.0318671","theta":"-0.184688","rho":"-0.000108727","vanna":"-0.000504034","volga":"0.000333838"},"last_traded_price":"","bid":"0.7","bid_size":"25","bid_iv":"0.54782","ask":"0.871","ask_size":"25","ask_iv":"0.60125","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2846","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-94-P","mark_price":"5.62854354","mark_iv":"0.5764","delta":"-0.77235","greeks":{"delta":"-0.77235","gamma":"0.0499424","vega":"0.0318671","theta":"-0.165277","rho":"-0.000785708","vanna":"-0.000504034","volga":"0.000333838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1379","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-95-C","mark_price":"0.61470694","mark_iv":"0.58451","delta":"0.18809","greeks":{"delta":"0.18809","gamma":"0.0438704","vega":"0.0283864","theta":"-0.166469","rho":"-0.000085809","vanna":"-0.000520696","volga":"0.000410702"},"last_traded_price":"","bid":"0.547","bid_size":"25","bid_iv":"0.5591","ask":"0.684","ask_size":"25","ask_iv":"0.60735","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2975","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-95-P","mark_price":"6.46436386","mark_iv":"0.58451","delta":"-0.81302","greeks":{"delta":"-0.81302","gamma":"0.0438704","vega":"0.0283864","theta":"-0.147058","rho":"-0.000902383","vanna":"-0.000520696","volga":"0.000410702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1321","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-96-C","mark_price":"0.48647832","mark_iv":"0.59393","delta":"0.15408","greeks":{"delta":"0.15408","gamma":"0.0379973","vega":"0.0249827","theta":"-0.148597","rho":"-0.0000679092","vanna":"-0.000514838","volga":"0.000467544"},"last_traded_price":"","bid":"0.425","bid_size":"25","bid_iv":"0.56661","ask":"0.552","ask_size":"25","ask_iv":"0.61735","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3098","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-96-P","mark_price":"7.33613525","mark_iv":"0.59393","delta":"-0.84703","greeks":{"delta":"-0.84703","gamma":"0.0379973","vega":"0.0249827","theta":"-0.129185","rho":"-0.00102408","vanna":"-0.000514838","volga":"0.000467544"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1201","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-97-C","mark_price":"0.38652621","mark_iv":"0.60438","delta":"0.12603","greeks":{"delta":"0.12603","gamma":"0.0325682","vega":"0.0217898","theta":"-0.131678","rho":"-0.0000539565","vanna":"-0.000492898","volga":"0.000503044"},"last_traded_price":"0.479","bid":"0.311","bid_size":"25","bid_iv":"0.56841","ask":"0.443","ask_size":"25","ask_iv":"0.62985","last_iv":"0.64525","volume_24h":"0","total_volume":"89.88493912","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.3218","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-97-P","mark_price":"8.23618313","mark_iv":"0.60438","delta":"-0.87508","greeks":{"delta":"-0.87508","gamma":"0.0325682","vega":"0.0217898","theta":"-0.112266","rho":"-0.00114972","vanna":"-0.000492898","volga":"0.000503044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1108","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-98-C","mark_price":"0.30855979","mark_iv":"0.6156","delta":"0.10307","greeks":{"delta":"0.10307","gamma":"0.0277079","vega":"0.0188821","theta":"-0.116066","rho":"-0.0000430729","vanna":"-0.000460721","volga":"0.000518952"},"last_traded_price":"","bid":"0.239","bid_size":"25","bid_iv":"0.57399","ask":"0.37","ask_size":"25","ask_iv":"0.644","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3365","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-98-P","mark_price":"9.15821671","mark_iv":"0.6156","delta":"-0.89804","greeks":{"delta":"-0.89804","gamma":"0.0277079","vega":"0.0188821","theta":"-0.0966543","rho":"-0.00127843","vanna":"-0.000460721","volga":"0.000518952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1003","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-99-C","mark_price":"0.24758164","mark_iv":"0.62738","delta":"0.08439","greeks":{"delta":"0.08439","gamma":"0.0234543","vega":"0.0162893","theta":"-0.101924","rho":"-0.0000345608","vanna":"-0.000423005","volga":"0.000518595"},"last_traded_price":"2.741","bid":"0.186","bid_size":"25","bid_iv":"0.58223","ask":"0.307","ask_size":"25","ask_iv":"0.6569","last_iv":"1.35966","volume_24h":"0","total_volume":"5011.06305629","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3412","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-13NOV26-99-P","mark_price":"10.09723857","mark_iv":"0.62738","delta":"-0.91672","greeks":{"delta":"-0.91672","gamma":"0.0234543","vega":"0.0162893","theta":"-0.082512","rho":"-0.00140951","vanna":"-0.000423005","volga":"0.000518595"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0961","future_funding_rate":"-0.00000459","forward_rate":"0.079475","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-100-C","mark_price":"0.72385793","mark_iv":"0.58396","delta":"0.15383","greeks":{"delta":"0.15383","gamma":"0.0250611","vega":"0.0384579","theta":"-0.0948117","rho":"-0.000239868","vanna":"-0.00083388","volga":"0.000758374"},"last_traded_price":"","bid":"0.655","bid_size":"25","bid_iv":"0.56391","ask":"0.804","ask_size":"25","ask_iv":"0.60251","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.178","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-100-P","mark_price":"11.51709388","mark_iv":"0.58396","delta":"-0.84791","greeks":{"delta":"-0.84791","gamma":"0.0250611","vega":"0.0384579","theta":"-0.081963","rho":"-0.00381647","vanna":"-0.00083388","volga":"0.000758374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0741","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-101-C","mark_price":"0.6243643","mark_iv":"0.58987","delta":"0.13533","greeks":{"delta":"0.13533","gamma":"0.0227563","vega":"0.0352744","theta":"-0.0877507","rho":"-0.000206898","vanna":"-0.000812553","volga":"0.000797856"},"last_traded_price":"","bid":"0.564","bid_size":"25","bid_iv":"0.56872","ask":"0.705","ask_size":"25","ask_iv":"0.60833","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1812","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-101-P","mark_price":"12.41760025","mark_iv":"0.58987","delta":"-0.86641","greeks":{"delta":"-0.86641","gamma":"0.0227563","vega":"0.0352744","theta":"-0.074902","rho":"-0.00411487","vanna":"-0.000812553","volga":"0.000797856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0716","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-102-C","mark_price":"0.5393947","mark_iv":"0.59602","delta":"0.11902","greeks":{"delta":"0.11902","gamma":"0.020595","vega":"0.0322569","theta":"-0.0810033","rho":"-0.000178742","vanna":"-0.000783659","volga":"0.00082414"},"last_traded_price":"","bid":"0.483","bid_size":"25","bid_iv":"0.57427","ask":"0.619","ask_size":"25","ask_iv":"0.61595","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1843","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-102-P","mark_price":"13.33263065","mark_iv":"0.59602","delta":"-0.88273","greeks":{"delta":"-0.88273","gamma":"0.020595","vega":"0.0322569","theta":"-0.0681546","rho":"-0.00441809","vanna":"-0.000783659","volga":"0.00082414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0689","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-103-C","mark_price":"0.46678161","mark_iv":"0.60236","delta":"0.10468","greeks":{"delta":"0.10468","gamma":"0.0185893","vega":"0.029425","theta":"-0.0746131","rho":"-0.000154679","vanna":"-0.000749332","volga":"0.000838353"},"last_traded_price":"","bid":"0.416","bid_size":"25","bid_iv":"0.58354","ask":"0.533","ask_size":"25","ask_iv":"0.62304","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.18","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-103-P","mark_price":"14.26001756","mark_iv":"0.60236","delta":"-0.89707","greeks":{"delta":"-0.89707","gamma":"0.0185893","vega":"0.029425","theta":"-0.0617644","rho":"-0.0047254","vanna":"-0.000749332","volga":"0.000838353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0633","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-104-C","mark_price":"0.40466842","mark_iv":"0.60885","delta":"0.09209","greeks":{"delta":"0.09209","gamma":"0.0167435","vega":"0.0267888","theta":"-0.0686058","rho":"-0.000134097","vanna":"-0.000711388","volga":"0.000841901"},"last_traded_price":"","bid":"0.341","bid_size":"25","bid_iv":"0.58304","ask":"0.484","ask_size":"25","ask_iv":"0.63609","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1859","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-104-P","mark_price":"15.19790437","mark_iv":"0.60885","delta":"-0.90965","greeks":{"delta":"-0.90965","gamma":"0.0167435","vega":"0.0267888","theta":"-0.0557571","rho":"-0.00503619","vanna":"-0.000711388","volga":"0.000841901"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0601","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-106-C","mark_price":"0.30585047","mark_iv":"0.62214","delta":"0.0714","greeks":{"delta":"0.0714","gamma":"0.0135227","vega":"0.0221081","theta":"-0.0577744","rho":"-0.000101351","vanna":"-0.000630339","volga":"0.00082311"},"last_traded_price":"","bid":"0.25","bid_size":"25","bid_iv":"0.59365","ask":"0.38","ask_size":"25","ask_iv":"0.65181","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.191","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-106-P","mark_price":"17.09908642","mark_iv":"0.62214","delta":"-0.93035","greeks":{"delta":"-0.93035","gamma":"0.0135227","vega":"0.0221081","theta":"-0.0449258","rho":"-0.0056662","vanna":"-0.000630339","volga":"0.00082311"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0542","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-108-C","mark_price":"0.232946","mark_iv":"0.63568","delta":"0.05554","greeks":{"delta":"0.05554","gamma":"0.0108828","vega":"0.0181795","theta":"-0.0484852","rho":"-0.0000771923","vanna":"-0.000549136","volga":"0.000779593"},"last_traded_price":"","bid":"0.185","bid_size":"25","bid_iv":"0.60506","ask":"0.303","ask_size":"25","ask_iv":"0.66872","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2056","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-108-P","mark_price":"19.02618195","mark_iv":"0.63568","delta":"-0.9462","greeks":{"delta":"-0.9462","gamma":"0.0108828","vega":"0.0181795","theta":"-0.0356366","rho":"-0.00630479","vanna":"-0.000549136","volga":"0.000779593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0492","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-110-C","mark_price":"0.1787932","mark_iv":"0.64932","delta":"0.04339","greeks":{"delta":"0.04339","gamma":"0.00874663","vega":"0.0149246","theta":"-0.0406177","rho":"-0.0000592475","vanna":"-0.000472776","volga":"0.000721409"},"last_traded_price":"","bid":"0.134","bid_size":"25","bid_iv":"0.61365","ask":"0.248","ask_size":"25","ask_iv":"0.688","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.23","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-110-P","mark_price":"20.97202915","mark_iv":"0.64932","delta":"-0.95836","greeks":{"delta":"-0.95836","gamma":"0.00874663","vega":"0.0149246","theta":"-0.027769","rho":"-0.00694959","vanna":"-0.000472776","volga":"0.000721409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0462","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-112-C","mark_price":"0.13827409","mark_iv":"0.66296","delta":"0.03405","greeks":{"delta":"0.03405","gamma":"0.00703155","vega":"0.01225","theta":"-0.034009","rho":"-0.0000458205","vanna":"-0.000403747","volga":"0.000656208"},"last_traded_price":"","bid":"0.096","bid_size":"25","bid_iv":"0.61777","ask":"0.208","ask_size":"25","ask_iv":"0.70548","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2535","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-112-P","mark_price":"22.93151004","mark_iv":"0.66296","delta":"-0.96769","greeks":{"delta":"-0.96769","gamma":"0.00703155","vega":"0.01225","theta":"-0.0211603","rho":"-0.00759891","vanna":"-0.000403747","volga":"0.000656208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0411","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-114-C","mark_price":"0.10772731","mark_iv":"0.6765","delta":"0.02686","greeks":{"delta":"0.02686","gamma":"0.00566057","vega":"0.010063","theta":"-0.0284865","rho":"-0.0000356981","vanna":"-0.000342935","volga":"0.000589359"},"last_traded_price":"","bid":"0.066","bid_size":"25","bid_iv":"0.61595","ask":"0.178","ask_size":"25","ask_iv":"0.72144","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2886","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-114-P","mark_price":"24.90096326","mark_iv":"0.6765","delta":"-0.97489","greeks":{"delta":"-0.97489","gamma":"0.00566057","vega":"0.010063","theta":"-0.0156379","rho":"-0.00825154","vanna":"-0.000342935","volga":"0.000589359"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0379","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-115-C","mark_price":"0.09534067","mark_iv":"0.68322","delta":"0.0239","greeks":{"delta":"0.0239","gamma":"0.00508277","vega":"0.00912564","theta":"-0.0260806","rho":"-0.0000315934","vanna":"-0.000315616","volga":"0.000556467"},"last_traded_price":"","bid":"0.055","bid_size":"25","bid_iv":"0.61862","ask":"0.166","ask_size":"25","ask_iv":"0.73326","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3035","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-115-P","mark_price":"25.88857662","mark_iv":"0.68322","delta":"-0.97784","greeks":{"delta":"-0.97784","gamma":"0.00508277","vega":"0.00912564","theta":"-0.0132319","rho":"-0.00857881","vanna":"-0.000315616","volga":"0.000556467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0371","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-116-C","mark_price":"0.08452427","mark_iv":"0.6899","delta":"0.02129","greeks":{"delta":"0.02129","gamma":"0.00456677","vega":"0.00827937","theta":"-0.0238857","rho":"-0.0000280092","vanna":"-0.000290282","volga":"0.000524354"},"last_traded_price":"","bid":"0.038","bid_size":"25","bid_iv":"0.61367","ask":"0.161","ask_size":"25","ask_iv":"0.75848","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3269","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-116-P","mark_price":"26.87776022","mark_iv":"0.6899","delta":"-0.98045","greeks":{"delta":"-0.98045","gamma":"0.00456677","vega":"0.00827937","theta":"-0.011037","rho":"-0.0089066","vanna":"-0.000290282","volga":"0.000524354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0351","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-118-C","mark_price":"0.06676822","mark_iv":"0.70312","delta":"0.01697","greeks":{"delta":"0.01697","gamma":"0.00369428","vega":"0.00682594","theta":"-0.0200581","rho":"-0.0000221253","vanna":"-0.000245228","volga":"0.000463286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3636","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-118-P","mark_price":"28.86000417","mark_iv":"0.70312","delta":"-0.98477","greeks":{"delta":"-0.98477","gamma":"0.00369428","vega":"0.00682594","theta":"-0.00720947","rho":"-0.00956346","vanna":"-0.000245228","volga":"0.000463286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0338","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-120-C","mark_price":"0.05308205","mark_iv":"0.71614","delta":"0.01359","greeks":{"delta":"0.01359","gamma":"0.00299764","vega":"0.00564126","theta":"-0.0168749","rho":"-0.00001759","vanna":"-0.000206981","volga":"0.000407255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4043","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-120-P","mark_price":"30.846318","mark_iv":"0.71614","delta":"-0.98815","greeks":{"delta":"-0.98815","gamma":"0.00299764","vega":"0.00564126","theta":"-0.0040262","rho":"-0.0102217","vanna":"-0.000206981","volga":"0.000407255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0306","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-122-C","mark_price":"0.04245924","mark_iv":"0.72892","delta":"0.01094","greeks":{"delta":"0.01094","gamma":"0.00244036","vega":"0.00467453","theta":"-0.0142261","rho":"-0.0000140699","vanna":"-0.000174683","volga":"0.000356694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4476","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-122-P","mark_price":"32.83569519","mark_iv":"0.72892","delta":"-0.9908","greeks":{"delta":"-0.9908","gamma":"0.00244036","vega":"0.00467453","theta":"-0.00137738","rho":"-0.0108809","vanna":"-0.000174683","volga":"0.000356694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0288","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-124-C","mark_price":"0.03415891","mark_iv":"0.74147","delta":"0.00885","greeks":{"delta":"0.00885","gamma":"0.00199348","vega":"0.00388427","theta":"-0.0120195","rho":"-0.0000113194","vanna":"-0.000147499","volga":"0.000311614"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.486","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-124-P","mark_price":"34.82739486","mark_iv":"0.74147","delta":"-0.99289","greeks":{"delta":"-0.99289","gamma":"0.00199348","vega":"0.00388427","theta":"0.000829187","rho":"-0.0115409","vanna":"-0.000147499","volga":"0.000311614"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0271","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-125-C","mark_price":"0.0307021","mark_iv":"0.74766","delta":"0.00798","greeks":{"delta":"0.00798","gamma":"0.00180408","vega":"0.00354454","theta":"-0.0110575","rho":"-0.0000101739","vanna":"-0.000135583","volga":"0.000291059"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5071","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-125-P","mark_price":"35.82393805","mark_iv":"0.74766","delta":"-0.99377","greeks":{"delta":"-0.99377","gamma":"0.00180408","vega":"0.00354454","theta":"0.00179113","rho":"-0.0118711","vanna":"-0.000135583","volga":"0.000291059"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0268","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-130-C","mark_price":"0.01835877","mark_iv":"0.77766","delta":"0.00482","greeks":{"delta":"0.00482","gamma":"0.00110952","vega":"0.00226739","theta":"-0.00735085","rho":"-0.00000608362","vanna":"-0.0000894146","volga":"0.000206179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6038","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-130-P","mark_price":"40.81159472","mark_iv":"0.77766","delta":"-0.99693","greeks":{"delta":"-0.99693","gamma":"0.00110952","vega":"0.00226739","theta":"0.00549782","rho":"-0.0135239","vanna":"-0.0000894146","volga":"0.000206179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0232","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-135-C","mark_price":"0.01130175","mark_iv":"0.80613","delta":"0.00298","greeks":{"delta":"0.00298","gamma":"0.000697041","vega":"0.0014766","theta":"-0.00495894","rho":"-0.00000374511","vanna":"-0.0000595843","volga":"0.000145918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6854","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-135-P","mark_price":"45.8045377","mark_iv":"0.80613","delta":"-0.99876","greeks":{"delta":"-0.99876","gamma":"0.000697041","vega":"0.0014766","theta":"0.00788973","rho":"-0.0151784","vanna":"-0.0000595843","volga":"0.000145918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0207","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-140-C","mark_price":"0.0071373","mark_iv":"0.83312","delta":"0.00189","greeks":{"delta":"0.00189","gamma":"0.00044682","vega":"0.000978232","theta":"-0.00339334","rho":"-0.00000236512","vanna":"-0.000040183","volga":"0.000103625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7524","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-140-P","mark_price":"50.80037325","mark_iv":"0.83312","delta":"-0.99985","greeks":{"delta":"-0.99985","gamma":"0.00044682","vega":"0.000978232","theta":"0.00945533","rho":"-0.0168339","vanna":"-0.000040183","volga":"0.000103625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0186","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-150-C","mark_price":"0.00303844","mark_iv":"0.88304","delta":"0.00081","greeks":{"delta":"0.00081","gamma":"0.000193976","vega":"0.000450121","theta":"-0.00165351","rho":"-0.00000100686","vanna":"-0.0000189657","volga":"0.0000532442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8472","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-150-P","mark_price":"60.79627439","mark_iv":"0.88304","delta":"-1.00093","greeks":{"delta":"-1.00093","gamma":"0.000193976","vega":"0.000450121","theta":"0.0111952","rho":"-0.0201463","vanna":"-0.0000189657","volga":"0.0000532442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0161","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-160-C","mark_price":"0.00139081","mark_iv":"0.92815","delta":"0.00037","greeks":{"delta":"0.00037","gamma":"0.0000898048","vega":"0.000219037","theta":"-0.000845188","rho":"-0.000000460878","vanna":"-0.00000938727","volga":"0.0000281991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9054","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-160-P","mark_price":"70.79462676","mark_iv":"0.92815","delta":"-1.00137","greeks":{"delta":"-1.00137","gamma":"0.0000898048","vega":"0.000219037","theta":"0.0120035","rho":"-0.0234595","vanna":"-0.00000938727","volga":"0.0000281991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0139","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-170-C","mark_price":"0.001","mark_iv":"0.96915","delta":"0.00018","greeks":{"delta":"0.00018","gamma":"0.0000439267","vega":"0.000111872","theta":"-0.000450518","rho":"-0.000000223911","vanna":"-0.0000048523","volga":"0.0000154128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9118","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-170-P","mark_price":"80.79391165","mark_iv":"0.96915","delta":"-1.00156","greeks":{"delta":"-1.00156","gamma":"0.0000439267","vega":"0.000111872","theta":"0.0123982","rho":"-0.026773","vanna":"-0.0000048523","volga":"0.0000154128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-180-C","mark_price":"0.001","mark_iv":"1.00663","delta":"0.00009","greeks":{"delta":"0.00009","gamma":"0.0000225281","vega":"0.0000595933","theta":"-0.000249172","rho":"-0.000000114368","vanna":"-0.00000260768","volga":"0.00000868339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8889","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-180-P","mark_price":"90.79358108","mark_iv":"1.00663","delta":"-1.00165","greeks":{"delta":"-1.00165","gamma":"0.0000225281","vega":"0.0000595933","theta":"0.0125995","rho":"-0.0300867","vanna":"-0.00000260768","volga":"0.00000868339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0105","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-190-C","mark_price":"0.001","mark_iv":"1.0411","delta":"0.00005","greeks":{"delta":"0.00005","gamma":"0.0000120395","vega":"0.0000329384","theta":"-0.000142391","rho":"-0.0000000609737","vanna":"-0.00000145102","volga":"0.0000050325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8629","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-190-P","mark_price":"100.79341995","mark_iv":"1.0411","delta":"-1.00169","greeks":{"delta":"-1.00169","gamma":"0.0000120395","vega":"0.0000329384","theta":"0.0127063","rho":"-0.0334003","vanna":"-0.00000145102","volga":"0.0000050325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-200-C","mark_price":"0.001","mark_iv":"1.07295","delta":"0.00003","greeks":{"delta":"0.00003","gamma":"0.00000667118","vega":"0.0000188097","theta":"-0.000083779","rho":"-0.0000000337399","vanna":"-0.000000832976","volga":"0.00000299378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8335","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-200-P","mark_price":"110.79333777","mark_iv":"1.07295","delta":"-1.00172","greeks":{"delta":"-1.00172","gamma":"0.00000667118","vega":"0.0000188097","theta":"0.0127649","rho":"-0.0367141","vanna":"-0.000000832976","volga":"0.00000299378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0088","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-60-C","mark_price":"29.2383071","mark_iv":"0.90353","delta":"0.99541","greeks":{"delta":"0.99541","gamma":"0.00121811","vega":"0.00289221","theta":"-0.0235701","rho":"-0.00968882","vanna":"0.0000837219","volga":"0.000185912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0325","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-60-P","mark_price":"0.03154305","mark_iv":"0.90353","delta":"-0.00633","greeks":{"delta":"-0.00633","gamma":"0.00121811","vega":"0.00289221","theta":"-0.0107214","rho":"-0.0000104526","vanna":"0.0000837219","volga":"0.000185912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3133","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-64-C","mark_price":"25.26946109","mark_iv":"0.84318","delta":"0.98918","greeks":{"delta":"0.98918","gamma":"0.00237769","vega":"0.00526837","theta":"-0.031051","rho":"-0.00837365","vanna":"0.000146415","volga":"0.000292093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0373","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-64-P","mark_price":"0.06269704","mark_iv":"0.84318","delta":"-0.01256","greeks":{"delta":"-0.01256","gamma":"0.00237769","vega":"0.00526837","theta":"-0.0182023","rho":"-0.0000207762","vanna":"0.000146415","volga":"0.000292093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1424","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-65-C","mark_price":"24.28100478","mark_iv":"0.82838","delta":"0.98689","greeks":{"delta":"0.98689","gamma":"0.0027967","vega":"0.00608799","theta":"-0.0335059","rho":"-0.0080461","vanna":"0.000167033","volga":"0.000323483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0387","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-65-P","mark_price":"0.07424073","mark_iv":"0.82838","delta":"-0.01485","greeks":{"delta":"-0.01485","gamma":"0.0027967","vega":"0.00608799","theta":"-0.0206573","rho":"-0.0000246015","vanna":"0.000167033","volga":"0.000323483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1089","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-66-C","mark_price":"23.29459719","mark_iv":"0.8137","delta":"0.98421","greeks":{"delta":"0.98421","gamma":"0.00328314","vega":"0.00702025","theta":"-0.0362379","rho":"-0.00771923","vanna":"0.000189899","volga":"0.000356514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0407","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-66-P","mark_price":"0.08783314","mark_iv":"0.8137","delta":"-0.01754","greeks":{"delta":"-0.01754","gamma":"0.00328314","vega":"0.00702025","theta":"-0.0233892","rho":"-0.0000291056","vanna":"0.000189899","volga":"0.000356514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0689","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-68-C","mark_price":"21.32943193","mark_iv":"0.78473","delta":"0.97738","greeks":{"delta":"0.97738","gamma":"0.0044977","vega":"0.00927495","theta":"-0.0426239","rho":"-0.00706802","vanna":"0.000242729","volga":"0.000426184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0426","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-68-P","mark_price":"0.12266788","mark_iv":"0.78473","delta":"-0.02437","greeks":{"delta":"-0.02437","gamma":"0.0044977","vega":"0.00927495","theta":"-0.0297752","rho":"-0.000040649","vanna":"0.000242729","volga":"0.000426184"},"last_traded_price":"","bid":"0.092","bid_size":"25","bid_iv":"0.74686","ask":"0.201","ask_size":"25","ask_iv":"0.85473","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0087","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-70-C","mark_price":"19.37768287","mark_iv":"0.75635","delta":"0.96805","greeks":{"delta":"0.96805","gamma":"0.0061102","vega":"0.0121444","theta":"-0.0503878","rho":"-0.00642127","vanna":"0.000305113","volga":"0.000497185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0477","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-70-P","mark_price":"0.17091882","mark_iv":"0.75635","delta":"-0.03369","greeks":{"delta":"-0.03369","gamma":"0.0061102","vega":"0.0121444","theta":"-0.0375392","rho":"-0.0000566381","vanna":"0.000305113","volga":"0.000497185"},"last_traded_price":"","bid":"0.131","bid_size":"25","bid_iv":"0.71921","ask":"0.242","ask_size":"25","ask_iv":"0.80712","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.069","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-72-C","mark_price":"17.44450449","mark_iv":"0.72864","delta":"0.95537","greeks":{"delta":"0.95537","gamma":"0.00822402","vega":"0.015747","theta":"-0.0596858","rho":"-0.00578066","vanna":"0.000375985","volga":"0.000563136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0513","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-72-P","mark_price":"0.23774044","mark_iv":"0.72864","delta":"-0.04637","greeks":{"delta":"-0.04637","gamma":"0.00822402","vega":"0.015747","theta":"-0.0468372","rho":"-0.0000787811","vanna":"0.000375985","volga":"0.000563136"},"last_traded_price":"","bid":"0.185","bid_size":"25","bid_iv":"0.69531","ask":"0.301","ask_size":"25","ask_iv":"0.76871","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1237","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-74-C","mark_price":"15.53702574","mark_iv":"0.70174","delta":"0.93824","greeks":{"delta":"0.93824","gamma":"0.0109503","vega":"0.0201932","theta":"-0.0706132","rho":"-0.00514857","vanna":"0.000452118","volga":"0.000614757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.055","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-74-P","mark_price":"0.33026169","mark_iv":"0.70174","delta":"-0.0635","greeks":{"delta":"-0.0635","gamma":"0.0109503","vega":"0.0201932","theta":"-0.0577646","rho":"-0.00010944","vanna":"0.000452118","volga":"0.000614757"},"last_traded_price":"","bid":"0.263","bid_size":"25","bid_iv":"0.66713","ask":"0.385","ask_size":"25","ask_iv":"0.72836","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.154","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-76-C","mark_price":"13.66504752","mark_iv":"0.67583","delta":"0.91529","greeks":{"delta":"0.91529","gamma":"0.0143915","vega":"0.0255589","theta":"-0.0831463","rho":"-0.00452824","vanna":"0.000526965","volga":"0.000640024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0618","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-76-P","mark_price":"0.45828347","mark_iv":"0.67583","delta":"-0.08645","greeks":{"delta":"-0.08645","gamma":"0.0143915","vega":"0.0255589","theta":"-0.0702976","rho":"-0.000151863","vanna":"0.000526965","volga":"0.000640024"},"last_traded_price":"","bid":"0.387","bid_size":"25","bid_iv":"0.64692","ask":"0.508","ask_size":"25","ask_iv":"0.69482","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1742","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-78-C","mark_price":"11.84189586","mark_iv":"0.65114","delta":"0.88488","greeks":{"delta":"0.88488","gamma":"0.0186092","vega":"0.0318421","theta":"-0.0970602","rho":"-0.0039241","vanna":"0.000589415","volga":"0.000625588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0686","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-78-P","mark_price":"0.63513181","mark_iv":"0.65114","delta":"-0.11686","greeks":{"delta":"-0.11686","gamma":"0.0186092","vega":"0.0318421","theta":"-0.0842115","rho":"-0.000210466","vanna":"0.000589415","volga":"0.000625588"},"last_traded_price":"","bid":"0.555","bid_size":"25","bid_iv":"0.62904","ask":"0.69","ask_size":"25","ask_iv":"0.67196","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1793","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-80-C","mark_price":"10.08535455","mark_iv":"0.628","delta":"0.84523","greeks":{"delta":"0.84523","gamma":"0.0235714","vega":"0.0388998","theta":"-0.111829","rho":"-0.00334203","vanna":"0.000623027","volga":"0.000560373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0753","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-80-P","mark_price":"0.8785905","mark_iv":"0.628","delta":"-0.15652","greeks":{"delta":"-0.15652","gamma":"0.0235714","vega":"0.0388998","theta":"-0.0989798","rho":"-0.000291142","vanna":"0.000623027","volga":"0.000560373"},"last_traded_price":"","bid":"0.783","bid_size":"25","bid_iv":"0.60794","ask":"0.925","ask_size":"25","ask_iv":"0.64494","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1715","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-82-C","mark_price":"8.41843963","mark_iv":"0.60687","delta":"0.79463","greeks":{"delta":"0.79463","gamma":"0.0290776","vega":"0.0463721","theta":"-0.126528","rho":"-0.00278965","vanna":"0.000606889","volga":"0.00044195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0868","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-82-P","mark_price":"1.21167558","mark_iv":"0.60687","delta":"-0.20711","greeks":{"delta":"-0.20711","gamma":"0.0290776","vega":"0.0463721","theta":"-0.113679","rho":"-0.000401518","vanna":"0.000606889","volga":"0.00044195"},"last_traded_price":"","bid":"1.107","bid_size":"25","bid_iv":"0.58963","ask":"1.262","ask_size":"25","ask_iv":"0.62338","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1634","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-83-C","mark_price":"7.62725951","mark_iv":"0.59724","delta":"0.76485","greeks":{"delta":"0.76485","gamma":"0.0319058","vega":"0.0500752","theta":"-0.133443","rho":"-0.00252748","vanna":"0.000573348","volga":"0.00036643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0927","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-83-P","mark_price":"1.42049546","mark_iv":"0.59724","delta":"-0.23689","greeks":{"delta":"-0.23689","gamma":"0.0319058","vega":"0.0500752","theta":"-0.120594","rho":"-0.000470716","vanna":"0.000573348","volga":"0.00036643"},"last_traded_price":"","bid":"1.317","bid_size":"25","bid_iv":"0.58234","ask":"1.472","ask_size":"25","ask_iv":"0.61353","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1532","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-84-C","mark_price":"6.86945622","mark_iv":"0.58836","delta":"0.73202","greeks":{"delta":"0.73202","gamma":"0.0346798","vega":"0.0536189","theta":"-0.139801","rho":"-0.00227636","vanna":"0.000519845","volga":"0.000284735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0973","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-84-P","mark_price":"1.66269217","mark_iv":"0.58836","delta":"-0.26972","greeks":{"delta":"-0.26972","gamma":"0.0346798","vega":"0.0536189","theta":"-0.126952","rho":"-0.000550973","vanna":"0.000519845","volga":"0.000284735"},"last_traded_price":"","bid":"1.547","bid_size":"25","bid_iv":"0.57326","ask":"1.718","ask_size":"25","ask_iv":"0.60536","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1456","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-85-C","mark_price":"6.14911522","mark_iv":"0.58031","delta":"0.69622","greeks":{"delta":"0.69622","gamma":"0.0372998","vega":"0.0568808","theta":"-0.145383","rho":"-0.00203766","vanna":"0.000445185","volga":"0.000202225"},"last_traded_price":"","bid":"5.96","bid_size":"25","bid_iv":"0.54248","ask":"6.501","ask_size":"25","ask_iv":"0.63747","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1078","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-85-P","mark_price":"1.94235117","mark_iv":"0.58031","delta":"-0.30552","greeks":{"delta":"-0.30552","gamma":"0.0372998","vega":"0.0568808","theta":"-0.132534","rho":"-0.000643645","vanna":"0.000445185","volga":"0.000202225"},"last_traded_price":"","bid":"1.834","bid_size":"25","bid_iv":"0.56738","ask":"2.028","ask_size":"25","ask_iv":"0.6016","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1406","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-86-C","mark_price":"5.4702691","mark_iv":"0.5732","delta":"0.65768","greeks":{"delta":"0.65768","gamma":"0.0396539","vega":"0.0597305","theta":"-0.149971","rho":"-0.00181271","vanna":"0.000349505","volga":"0.000125438"},"last_traded_price":"","bid":"5.307","bid_size":"25","bid_iv":"0.54228","ask":"5.787","ask_size":"25","ask_iv":"0.62258","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1142","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-86-P","mark_price":"2.26350505","mark_iv":"0.5732","delta":"-0.34406","greeks":{"delta":"-0.34406","gamma":"0.0396539","vega":"0.0597305","theta":"-0.137122","rho":"-0.000750067","vanna":"0.000349505","volga":"0.000125438"},"last_traded_price":"","bid":"2.154","bid_size":"25","bid_iv":"0.56114","ask":"2.352","ask_size":"25","ask_iv":"0.59437","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1289","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-87-C","mark_price":"4.83664856","mark_iv":"0.56714","delta":"0.61679","greeks":{"delta":"0.61679","gamma":"0.0416267","vega":"0.0620393","theta":"-0.153363","rho":"-0.00160274","vanna":"0.000234623","volga":"0.000061478"},"last_traded_price":"","bid":"4.7","bid_size":"25","bid_iv":"0.54161","ask":"5.143","ask_size":"25","ask_iv":"0.61301","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1239","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-87-P","mark_price":"2.62988451","mark_iv":"0.56714","delta":"-0.38496","greeks":{"delta":"-0.38496","gamma":"0.0416267","vega":"0.0620393","theta":"-0.140514","rho":"-0.000871476","vanna":"0.000234623","volga":"0.000061478"},"last_traded_price":"","bid":"2.513","bid_size":"25","bid_iv":"0.55399","ask":"2.727","ask_size":"25","ask_iv":"0.58853","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1278","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-88-C","mark_price":"4.25138149","mark_iv":"0.56222","delta":"0.57409","greeks":{"delta":"0.57409","gamma":"0.0431111","vega":"0.0636935","theta":"-0.155396","rho":"-0.0014088","vanna":"0.000104202","volga":"0.0000170975"},"last_traded_price":"","bid":"4.154","bid_size":"25","bid_iv":"0.54393","ask":"4.522","ask_size":"25","ask_iv":"0.60171","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.131","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-88-P","mark_price":"3.04461744","mark_iv":"0.56222","delta":"-0.42765","greeks":{"delta":"-0.42765","gamma":"0.0431111","vega":"0.0636935","theta":"-0.142548","rho":"-0.00100891","vanna":"0.000104202","volga":"0.0000170975"},"last_traded_price":"","bid":"2.896","bid_size":"25","bid_iv":"0.54661","ask":"3.148","ask_size":"25","ask_iv":"0.58621","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1206","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-89-C","mark_price":"3.7166794","mark_iv":"0.55849","delta":"0.53028","greeks":{"delta":"0.53028","gamma":"0.0440224","vega":"0.0646084","theta":"-0.155965","rho":"-0.00123161","vanna":"-0.0000363843","volga":"-0.00000238656"},"last_traded_price":"","bid":"3.605","bid_size":"25","bid_iv":"0.53835","ask":"3.972","ask_size":"25","ask_iv":"0.59515","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1376","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-89-P","mark_price":"3.50991535","mark_iv":"0.55849","delta":"-0.47146","greeks":{"delta":"-0.47146","gamma":"0.0440224","vega":"0.0646084","theta":"-0.143116","rho":"-0.0011631","vanna":"-0.0000363843","volga":"-0.00000238656"},"last_traded_price":"","bid":"3.372","bid_size":"25","bid_iv":"0.53679","ask":"3.648","ask_size":"25","ask_iv":"0.57951","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1136","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-90-C","mark_price":"3.23357376","mark_iv":"0.55599","delta":"0.48614","greeks":{"delta":"0.48614","gamma":"0.0443104","vega":"0.0647399","theta":"-0.155033","rho":"-0.00107152","vanna":"-0.000180542","volga":"0.00000592687"},"last_traded_price":"","bid":"3.158","bid_size":"25","bid_iv":"0.54046","ask":"3.464","ask_size":"25","ask_iv":"0.58768","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1479","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-90-P","mark_price":"4.02680971","mark_iv":"0.55599","delta":"-0.5156","greeks":{"delta":"-0.5156","gamma":"0.0443104","vega":"0.0647399","theta":"-0.142184","rho":"-0.00133438","vanna":"-0.000180542","volga":"0.00000592687"},"last_traded_price":"","bid":"3.848","bid_size":"25","bid_iv":"0.53098","ask":"4.197","ask_size":"25","ask_iv":"0.58486","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1143","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-91-C","mark_price":"2.80177038","mark_iv":"0.55471","delta":"0.44249","greeks":{"delta":"0.44249","gamma":"0.0439676","vega":"0.0640914","theta":"-0.152644","rho":"-0.000928435","vanna":"-0.000321235","volga":"0.0000419402"},"last_traded_price":"","bid":"2.68","bid_size":"25","bid_iv":"0.5362","ask":"2.98","ask_size":"25","ask_iv":"0.583","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1536","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-91-P","mark_price":"4.59500633","mark_iv":"0.55471","delta":"-0.55925","greeks":{"delta":"-0.55925","gamma":"0.0439676","vega":"0.0640914","theta":"-0.139795","rho":"-0.00152267","vanna":"-0.000321235","volga":"0.0000419402"},"last_traded_price":"","bid":"4.388","bid_size":"25","bid_iv":"0.52511","ask":"4.807","ask_size":"25","ask_iv":"0.59042","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1108","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-92-C","mark_price":"2.41966679","mark_iv":"0.55461","delta":"0.40009","greeks":{"delta":"0.40009","gamma":"0.04303","vega":"0.062713","theta":"-0.148912","rho":"-0.000801815","vanna":"-0.000451877","volga":"0.000102577"},"last_traded_price":"","bid":"2.326","bid_size":"25","bid_iv":"0.53844","ask":"2.584","ask_size":"25","ask_iv":"0.57952","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1626","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-92-P","mark_price":"5.21290274","mark_iv":"0.55461","delta":"-0.60165","greeks":{"delta":"-0.60165","gamma":"0.04303","vega":"0.062713","theta":"-0.136064","rho":"-0.00172742","vanna":"-0.000451877","volga":"0.000102577"},"last_traded_price":"","bid":"4.953","bid_size":"25","bid_iv":"0.51487","ask":"5.452","ask_size":"25","ask_iv":"0.5944","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1058","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-93-C","mark_price":"2.08453082","mark_iv":"0.5556","delta":"0.35961","greeks":{"delta":"0.35961","gamma":"0.04157","vega":"0.0606935","theta":"-0.144012","rho":"-0.00069076","vanna":"-0.000567112","volga":"0.000182396"},"last_traded_price":"","bid":"2.006","bid_size":"25","bid_iv":"0.54253","ask":"2.213","ask_size":"25","ask_iv":"0.57659","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1684","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-93-P","mark_price":"5.87776677","mark_iv":"0.5556","delta":"-0.64213","greeks":{"delta":"-0.64213","gamma":"0.04157","vega":"0.0606935","theta":"-0.131164","rho":"-0.00194774","vanna":"-0.000567112","volga":"0.000182396"},"last_traded_price":"","bid":"5.634","bid_size":"25","bid_iv":"0.51405","ask":"6.139","ask_size":"25","ask_iv":"0.59734","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1024","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-94-C","mark_price":"1.79279255","mark_iv":"0.55758","delta":"0.32156","greeks":{"delta":"0.32156","gamma":"0.039685","vega":"0.0581482","theta":"-0.138155","rho":"-0.000594085","vanna":"-0.000663291","volga":"0.000274598"},"last_traded_price":"","bid":"1.717","bid_size":"25","bid_iv":"0.54278","ask":"1.92","ask_size":"25","ask_iv":"0.57758","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.175","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-94-P","mark_price":"6.5860285","mark_iv":"0.55758","delta":"-0.68018","greeks":{"delta":"-0.68018","gamma":"0.039685","vega":"0.0581482","theta":"-0.125306","rho":"-0.00218244","vanna":"-0.000663291","volga":"0.000274598"},"last_traded_price":"","bid":"6.287","bid_size":"25","bid_iv":"0.50813","ask":"6.837","ask_size":"25","ask_iv":"0.60277","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.099","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-95-C","mark_price":"1.54037788","mark_iv":"0.56044","delta":"0.28629","greeks":{"delta":"0.28629","gamma":"0.0374835","vega":"0.0552039","theta":"-0.131568","rho":"-0.000510442","vanna":"-0.000738605","volga":"0.000372101"},"last_traded_price":"","bid":"1.46","bid_size":"25","bid_iv":"0.54482","ask":"1.658","ask_size":"25","ask_iv":"0.58059","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1738","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-95-P","mark_price":"7.33361383","mark_iv":"0.56044","delta":"-0.71546","greeks":{"delta":"-0.71546","gamma":"0.0374835","vega":"0.0552039","theta":"-0.118719","rho":"-0.00243017","vanna":"-0.000738605","volga":"0.000372101"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0934","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-96-C","mark_price":"1.32301925","mark_iv":"0.56405","delta":"0.25397","greeks":{"delta":"0.25397","gamma":"0.0350728","vega":"0.0519868","theta":"-0.124477","rho":"-0.000438415","vanna":"-0.000792902","volga":"0.00046844"},"last_traded_price":"","bid":"1.236","bid_size":"25","bid_iv":"0.54753","ask":"1.423","ask_size":"25","ask_iv":"0.58349","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1763","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-96-P","mark_price":"8.1162552","mark_iv":"0.56405","delta":"-0.74777","greeks":{"delta":"-0.74777","gamma":"0.0350728","vega":"0.0519868","theta":"-0.111628","rho":"-0.00268952","vanna":"-0.000792902","volga":"0.00046844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0915","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-97-C","mark_price":"1.1365037","mark_iv":"0.56831","delta":"0.22466","greeks":{"delta":"0.22466","gamma":"0.0325509","vega":"0.0486128","theta":"-0.117089","rho":"-0.000376608","vanna":"-0.000827333","volga":"0.00055835"},"last_traded_price":"","bid":"1.066","bid_size":"25","bid_iv":"0.55133","ask":"1.231","ask_size":"25","ask_iv":"0.58512","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1822","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-97-P","mark_price":"8.92973965","mark_iv":"0.56831","delta":"-0.77708","greeks":{"delta":"-0.77708","gamma":"0.0325509","vega":"0.0486128","theta":"-0.104241","rho":"-0.00295909","vanna":"-0.000827333","volga":"0.00055835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0888","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-98-C","mark_price":"0.97684544","mark_iv":"0.57311","delta":"0.1983","greeks":{"delta":"0.1983","gamma":"0.0300004","vega":"0.0451819","theta":"-0.109587","rho":"-0.000323701","vanna":"-0.000843931","volga":"0.000638016"},"last_traded_price":"","bid":"0.914","bid_size":"25","bid_iv":"0.55682","ask":"1.064","ask_size":"25","ask_iv":"0.58984","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.178","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-98-P","mark_price":"9.77008139","mark_iv":"0.57311","delta":"-0.80344","greeks":{"delta":"-0.80344","gamma":"0.0300004","vega":"0.0451819","theta":"-0.0967382","rho":"-0.00323755","vanna":"-0.000843931","volga":"0.000638016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0847","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-99-C","mark_price":"0.84038904","mark_iv":"0.57835","delta":"0.17475","greeks":{"delta":"0.17475","gamma":"0.0274873","vega":"0.0417759","theta":"-0.102121","rho":"-0.000278483","vanna":"-0.000845216","volga":"0.000705061"},"last_traded_price":"","bid":"0.782","bid_size":"25","bid_iv":"0.56439","ask":"0.912","ask_size":"25","ask_iv":"0.59545","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1781","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-20NOV26-99-P","mark_price":"10.633625","mark_iv":"0.57835","delta":"-0.82699","greeks":{"delta":"-0.82699","gamma":"0.0274873","vega":"0.0417759","theta":"-0.0892722","rho":"-0.00352371","vanna":"-0.000845216","volga":"0.000705061"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.078","future_funding_rate":"-0.00000459","forward_rate":"0.052572","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-100-C","mark_price":"3.49481294","mark_iv":"0.56214","delta":"0.32919","greeks":{"delta":"0.32919","gamma":"0.0201842","vega":"0.116097","theta":"-0.0725971","rho":"-0.00450928","vanna":"-0.0015049","volga":"0.000598995"},"last_traded_price":"6.3","bid":"3.385","bid_size":"25","bid_iv":"0.55218","ask":"3.614","ask_size":"25","ask_iv":"0.57189","last_iv":"0.79336","volume_24h":"0","total_volume":"16852.30403916","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"174","funding_rate":"","price_change_rate_24h":"-0.0372","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-100-P","mark_price":"13.96864736","mark_iv":"0.56214","delta":"-0.67614","greeks":{"delta":"-0.67614","gamma":"0.0201842","vega":"0.116097","theta":"-0.0624912","rho":"-0.0180234","vanna":"-0.0015049","volga":"0.000598995"},"last_traded_price":"6.712","bid":"13.555","bid_size":"25","bid_iv":"0.52794","ask":"14.108","ask_size":"25","ask_iv":"0.57579","volume_24h":"0","total_volume":"12719.3674092","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"120","funding_rate":"","price_change_rate_24h":"0.0609","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-102-C","mark_price":"3.04317364","mark_iv":"0.56518","delta":"0.29582","greeks":{"delta":"0.29582","gamma":"0.0191642","vega":"0.110826","theta":"-0.0694738","rho":"-0.00392654","vanna":"-0.00163835","volga":"0.000789329"},"last_traded_price":"","bid":"2.934","bid_size":"25","bid_iv":"0.55556","ask":"3.135","ask_size":"25","ask_iv":"0.57371","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0347","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-102-P","mark_price":"15.51700806","mark_iv":"0.56518","delta":"-0.70951","greeks":{"delta":"-0.70951","gamma":"0.0191642","vega":"0.110826","theta":"-0.059368","rho":"-0.0200213","vanna":"-0.00163835","volga":"0.000789329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0568","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-104-C","mark_price":"2.65224454","mark_iv":"0.56876","delta":"0.26531","greeks":{"delta":"0.26531","gamma":"0.0180611","vega":"0.105109","theta":"-0.0661365","rho":"-0.00342213","vanna":"-0.00173422","volga":"0.000975057"},"last_traded_price":"","bid":"2.576","bid_size":"25","bid_iv":"0.56167","ask":"2.738","ask_size":"25","ask_iv":"0.57708","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0348","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-104-P","mark_price":"17.12607896","mark_iv":"0.56876","delta":"-0.74002","greeks":{"delta":"-0.74002","gamma":"0.0180611","vega":"0.105109","theta":"-0.0560306","rho":"-0.0220974","vanna":"-0.00173422","volga":"0.000975057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0523","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-105-C","mark_price":"2.47726888","mark_iv":"0.57074","delta":"0.25112","greeks":{"delta":"0.25112","gamma":"0.017491","vega":"0.102146","theta":"-0.0644188","rho":"-0.00319637","vanna":"-0.0017689","volga":"0.00106352"},"last_traded_price":"","bid":"2.401","bid_size":"25","bid_iv":"0.56203","ask":"2.574","ask_size":"25","ask_iv":"0.57893","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-105-P","mark_price":"17.9511033","mark_iv":"0.57074","delta":"-0.75421","greeks":{"delta":"-0.75421","gamma":"0.017491","vega":"0.102146","theta":"-0.054313","rho":"-0.0231619","vanna":"-0.0017689","volga":"0.00106352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0502","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-106-C","mark_price":"2.31479078","mark_iv":"0.57283","delta":"0.23764","greeks":{"delta":"0.23764","gamma":"0.0169147","vega":"0.0991419","theta":"-0.0626835","rho":"-0.00298672","vanna":"-0.00179535","volga":"0.00114793"},"last_traded_price":"","bid":"2.24","bid_size":"25","bid_iv":"0.56428","ask":"2.412","ask_size":"25","ask_iv":"0.5816","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0309","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-106-P","mark_price":"18.7886252","mark_iv":"0.57283","delta":"-0.76769","greeks":{"delta":"-0.76769","gamma":"0.0169147","vega":"0.0991419","theta":"-0.0525776","rho":"-0.0242426","vanna":"-0.00179535","volga":"0.00114793"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0483","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-108-C","mark_price":"2.02404166","mark_iv":"0.57734","delta":"0.21272","greeks":{"delta":"0.21272","gamma":"0.0157584","vega":"0.093091","theta":"-0.0591982","rho":"-0.00261158","vanna":"-0.00182569","volga":"0.00130214"},"last_traded_price":"","bid":"1.933","bid_size":"25","bid_iv":"0.56699","ask":"2.11","ask_size":"25","ask_iv":"0.58601","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0302","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-108-P","mark_price":"20.49787607","mark_iv":"0.57734","delta":"-0.79261","greeks":{"delta":"-0.79261","gamma":"0.0157584","vega":"0.093091","theta":"-0.0490924","rho":"-0.026448","vanna":"-0.00182569","volga":"0.00130214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0447","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-110-C","mark_price":"1.77380006","mark_iv":"0.58223","delta":"0.19039","greeks":{"delta":"0.19039","gamma":"0.0146189","vega":"0.0870909","theta":"-0.0557481","rho":"-0.0022887","vanna":"-0.00182977","volga":"0.0014342"},"last_traded_price":"3.4","bid":"1.685","bid_size":"25","bid_iv":"0.5713","ask":"1.877","ask_size":"25","ask_iv":"0.59331","last_iv":"0.74907","volume_24h":"0","total_volume":"2343.91723375","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"50","funding_rate":"","price_change_rate_24h":"-0.0316","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-110-P","mark_price":"22.24763448","mark_iv":"0.58223","delta":"-0.81494","greeks":{"delta":"-0.81494","gamma":"0.0146189","vega":"0.0870909","theta":"-0.0456422","rho":"-0.0287056","vanna":"-0.00182977","volga":"0.0014342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0407","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-112-C","mark_price":"1.55849549","mark_iv":"0.58745","delta":"0.17047","greeks":{"delta":"0.17047","gamma":"0.0135163","vega":"0.0812449","theta":"-0.0523851","rho":"-0.00201089","vanna":"-0.00181222","volga":"0.00154259"},"last_traded_price":"","bid":"1.498","bid_size":"25","bid_iv":"0.5788","ask":"1.653","ask_size":"25","ask_iv":"0.59778","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0315","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-112-P","mark_price":"24.03232991","mark_iv":"0.58745","delta":"-0.83486","greeks":{"delta":"-0.83486","gamma":"0.0135163","vega":"0.0812449","theta":"-0.0422792","rho":"-0.0310084","vanna":"-0.00181222","volga":"0.00154259"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.039","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-114-C","mark_price":"1.37319359","mark_iv":"0.59298","delta":"0.15276","greeks":{"delta":"0.15276","gamma":"0.0124647","vega":"0.0756281","theta":"-0.0491473","rho":"-0.0017718","vanna":"-0.0017775","volga":"0.00162735"},"last_traded_price":"","bid":"1.3","bid_size":"25","bid_iv":"0.58276","ask":"1.461","ask_size":"25","ask_iv":"0.604","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0318","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-114-P","mark_price":"25.847028","mark_iv":"0.59298","delta":"-0.85257","greeks":{"delta":"-0.85257","gamma":"0.0124647","vega":"0.0756281","theta":"-0.0390415","rho":"-0.0333499","vanna":"-0.0017775","volga":"0.00162735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0353","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-115-C","mark_price":"1.29042084","mark_iv":"0.59584","delta":"0.14467","greeks":{"delta":"0.14467","gamma":"0.011961","vega":"0.0729222","theta":"-0.0475839","rho":"-0.001665","vanna":"-0.00175498","volga":"0.0016612"},"last_traded_price":"5.568","bid":"1.221","bid_size":"25","bid_iv":"0.5851","ask":"1.391","ask_size":"25","ask_iv":"0.60828","volume_24h":"0","total_volume":"10395.84352","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"200","funding_rate":"","price_change_rate_24h":"-0.0335","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-115-P","mark_price":"26.76425526","mark_iv":"0.59584","delta":"-0.86066","greeks":{"delta":"-0.86066","gamma":"0.011961","vega":"0.0729222","theta":"-0.0374781","rho":"-0.0345333","vanna":"-0.00175498","volga":"0.0016612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0342","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-116-C","mark_price":"1.21357499","mark_iv":"0.59875","delta":"0.13705","greeks":{"delta":"0.13705","gamma":"0.0114732","vega":"0.0702911","theta":"-0.0460608","rho":"-0.00156585","vanna":"-0.00172965","volga":"0.00168964"},"last_traded_price":"1.219","bid":"1.149","bid_size":"25","bid_iv":"0.58857","ask":"1.313","ask_size":"25","ask_iv":"0.61175","last_iv":"0.59862","volume_24h":"0","total_volume":"1788.8828942","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.0338","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-116-P","mark_price":"27.68740941","mark_iv":"0.59875","delta":"-0.86828","greeks":{"delta":"-0.86828","gamma":"0.0114732","vega":"0.0702911","theta":"-0.0359549","rho":"-0.0357245","vanna":"-0.00172965","volga":"0.00168964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0341","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-118-C","mark_price":"1.07589431","mark_iv":"0.60475","delta":"0.12314","greeks":{"delta":"0.12314","gamma":"0.0105472","vega":"0.065265","theta":"-0.0431416","rho":"-0.0013882","vanna":"-0.00167223","volga":"0.00173133"},"last_traded_price":"","bid":"1.018","bid_size":"25","bid_iv":"0.59472","ask":"1.17","ask_size":"25","ask_iv":"0.61783","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0314","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-118-P","mark_price":"29.54972872","mark_iv":"0.60475","delta":"-0.88219","greeks":{"delta":"-0.88219","gamma":"0.0105472","vega":"0.065265","theta":"-0.0330358","rho":"-0.0381274","vanna":"-0.00167223","volga":"0.00173133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-120-C","mark_price":"0.95692798","mark_iv":"0.61094","delta":"0.11083","greeks":{"delta":"0.11083","gamma":"0.00968847","vega":"0.0605648","theta":"-0.0403979","rho":"-0.0012347","vanna":"-0.00160825","volga":"0.00175475"},"last_traded_price":"1.576","bid":"0.909","bid_size":"25","bid_iv":"0.60254","ask":"1.049","ask_size":"25","ask_iv":"0.62542","volume_24h":"0","total_volume":"3662.50006909","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"76","funding_rate":"","price_change_rate_24h":"-0.0344","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-120-P","mark_price":"31.43076239","mark_iv":"0.61094","delta":"-0.8945","greeks":{"delta":"-0.8945","gamma":"0.00968847","vega":"0.0605648","theta":"-0.0302921","rho":"-0.0405544","vanna":"-0.00160825","volga":"0.00175475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0302","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-122-C","mark_price":"0.85391752","mark_iv":"0.61729","delta":"0.09994","greeks":{"delta":"0.09994","gamma":"0.00889685","vega":"0.0561939","theta":"-0.0378319","rho":"-0.00110179","vanna":"-0.00154019","volga":"0.00176234"},"last_traded_price":"","bid":"0.815","bid_size":"25","bid_iv":"0.60768","ask":"0.966","ask_size":"25","ask_iv":"0.63396","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0337","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-122-P","mark_price":"33.32775193","mark_iv":"0.61729","delta":"-0.90539","greeks":{"delta":"-0.90539","gamma":"0.00889685","vega":"0.0561939","theta":"-0.0277261","rho":"-0.0430021","vanna":"-0.00154019","volga":"0.00176234"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0285","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-124-C","mark_price":"0.76451257","mark_iv":"0.62376","delta":"0.0903","greeks":{"delta":"0.0903","gamma":"0.00817032","vega":"0.0521466","theta":"-0.0354412","rho":"-0.000986434","vanna":"-0.00147003","volga":"0.00175657"},"last_traded_price":"","bid":"0.726","bid_size":"25","bid_iv":"0.6134","ask":"0.877","ask_size":"25","ask_iv":"0.64163","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0355","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-124-P","mark_price":"35.23834699","mark_iv":"0.62376","delta":"-0.91503","greeks":{"delta":"-0.91503","gamma":"0.00817032","vega":"0.0521466","theta":"-0.0253354","rho":"-0.0454673","vanna":"-0.00147003","volga":"0.00175657"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.027","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-125-C","mark_price":"0.72427586","mark_iv":"0.62705","delta":"0.08591","greeks":{"delta":"0.08591","gamma":"0.00783054","vega":"0.0502408","theta":"-0.03431","rho":"-0.000934517","vanna":"-0.00143466","volga":"0.0017494"},"last_traded_price":"","bid":"0.689","bid_size":"25","bid_iv":"0.6171","ask":"0.835","ask_size":"25","ask_iv":"0.64537","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0382","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-125-P","mark_price":"36.19811027","mark_iv":"0.62705","delta":"-0.91942","greeks":{"delta":"-0.91942","gamma":"0.00783054","vega":"0.0502408","theta":"-0.0242041","rho":"-0.0467056","vanna":"-0.00143466","volga":"0.0017494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0259","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-126-C","mark_price":"0.68671672","mark_iv":"0.63035","delta":"0.08177","greeks":{"delta":"0.08177","gamma":"0.00750583","vega":"0.0484112","theta":"-0.0332203","rho":"-0.000886056","vanna":"-0.00139933","volga":"0.00173975"},"last_traded_price":"","bid":"0.654","bid_size":"25","bid_iv":"0.6199","ask":"0.799","ask_size":"25","ask_iv":"0.64893","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0391","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-126-P","mark_price":"37.16055114","mark_iv":"0.63035","delta":"-0.92356","greeks":{"delta":"-0.92356","gamma":"0.00750583","vega":"0.0484112","theta":"-0.0231144","rho":"-0.0479475","vanna":"-0.00139933","volga":"0.00173975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0248","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-128-C","mark_price":"0.61883768","mark_iv":"0.63702","delta":"0.07421","greeks":{"delta":"0.07421","gamma":"0.00689961","vega":"0.0449723","theta":"-0.0311614","rho":"-0.000798473","vanna":"-0.00132929","volga":"0.00171401"},"last_traded_price":"","bid":"0.569","bid_size":"25","bid_iv":"0.62586","ask":"0.732","ask_size":"25","ask_iv":"0.66126","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.041","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-128-P","mark_price":"39.0926721","mark_iv":"0.63702","delta":"-0.93112","greeks":{"delta":"-0.93112","gamma":"0.00689961","vega":"0.0449723","theta":"-0.0210555","rho":"-0.0504404","vanna":"-0.00132929","volga":"0.00171401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0243","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-130-C","mark_price":"0.55944268","mark_iv":"0.64376","delta":"0.0675","greeks":{"delta":"0.0675","gamma":"0.00634757","vega":"0.0418117","theta":"-0.0292556","rho":"-0.000721837","vanna":"-0.00126079","volga":"0.00168123"},"last_traded_price":"1.28","bid":"0.512","bid_size":"25","bid_iv":"0.62871","ask":"0.669","ask_size":"25","ask_iv":"0.66513","volume_24h":"0","total_volume":"6665.39064996","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"136","funding_rate":"","price_change_rate_24h":"-0.0409","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-130-P","mark_price":"41.0332771","mark_iv":"0.64376","delta":"-0.93783","greeks":{"delta":"-0.93783","gamma":"0.00634757","vega":"0.0418117","theta":"-0.0191497","rho":"-0.0529443","vanna":"-0.00126079","volga":"0.00168123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0229","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-132-C","mark_price":"0.50731923","mark_iv":"0.65055","delta":"0.06154","greeks":{"delta":"0.06154","gamma":"0.00584545","vega":"0.0389104","theta":"-0.0274931","rho":"-0.000654583","vanna":"-0.00119445","volga":"0.00164306"},"last_traded_price":"","bid":"0.461","bid_size":"25","bid_iv":"0.63455","ask":"0.618","ask_size":"25","ask_iv":"0.67352","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0467","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-132-P","mark_price":"42.98115365","mark_iv":"0.65055","delta":"-0.94379","greeks":{"delta":"-0.94379","gamma":"0.00584545","vega":"0.0389104","theta":"-0.0173873","rho":"-0.0554577","vanna":"-0.00119445","volga":"0.00164306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0215","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-134-C","mark_price":"0.46144108","mark_iv":"0.65738","delta":"0.05623","greeks":{"delta":"0.05623","gamma":"0.00538907","vega":"0.0362488","theta":"-0.0258641","rho":"-0.000595387","vanna":"-0.00113071","volga":"0.0016009"},"last_traded_price":"1.638","bid":"0.416","bid_size":"25","bid_iv":"0.64454","ask":"0.552","ask_size":"25","ask_iv":"0.68118","volume_24h":"0","total_volume":"23898.36728006","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"476","funding_rate":"","price_change_rate_24h":"-0.0473","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-134-P","mark_price":"44.9352755","mark_iv":"0.65738","delta":"-0.9491","greeks":{"delta":"-0.9491","gamma":"0.00538907","vega":"0.0362488","theta":"-0.0157583","rho":"-0.057979","vanna":"-0.00113071","volga":"0.0016009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0205","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-135-C","mark_price":"0.44056696","mark_iv":"0.6608","delta":"0.05379","greeks":{"delta":"0.05379","gamma":"0.00517676","vega":"0.035002","theta":"-0.0250966","rho":"-0.000568454","vanna":"-0.0010999","volga":"0.00157869"},"last_traded_price":"","bid":"0.397","bid_size":"25","bid_iv":"0.64795","ask":"0.53","ask_size":"25","ask_iv":"0.68499","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0484","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-135-P","mark_price":"45.91440137","mark_iv":"0.6608","delta":"-0.95154","greeks":{"delta":"-0.95154","gamma":"0.00517676","vega":"0.035002","theta":"-0.0149907","rho":"-0.0592424","vanna":"-0.0010999","volga":"0.00157869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0205","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-136-C","mark_price":"0.42093908","mark_iv":"0.66422","delta":"0.05149","greeks":{"delta":"0.05149","gamma":"0.00497437","vega":"0.0338079","theta":"-0.0243587","rho":"-0.000543129","vanna":"-0.00106983","volga":"0.00155591"},"last_traded_price":"2.394","bid":"0.378","bid_size":"25","bid_iv":"0.65109","ask":"0.51","ask_size":"25","ask_iv":"0.6891","volume_24h":"0","total_volume":"2103.2259738","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.051","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-136-P","mark_price":"46.8947735","mark_iv":"0.66422","delta":"-0.95384","greeks":{"delta":"-0.95384","gamma":"0.00497437","vega":"0.0338079","theta":"-0.0142528","rho":"-0.0605073","vanna":"-0.00106983","volga":"0.00155591"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-138-C","mark_price":"0.38507633","mark_iv":"0.67108","delta":"0.04726","greeks":{"delta":"0.04726","gamma":"0.00459752","vega":"0.0315692","theta":"-0.0229672","rho":"-0.000496856","vanna":"-0.00101196","volga":"0.00150909"},"last_traded_price":"","bid":"0.343","bid_size":"25","bid_iv":"0.65734","ask":"0.474","ask_size":"25","ask_iv":"0.69761","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0517","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-138-P","mark_price":"48.85891074","mark_iv":"0.67108","delta":"-0.95807","greeks":{"delta":"-0.95807","gamma":"0.00459752","vega":"0.0315692","theta":"-0.0128614","rho":"-0.0630416","vanna":"-0.00101196","volga":"0.00150909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-140-C","mark_price":"0.35322714","mark_iv":"0.67794","delta":"0.04347","greeks":{"delta":"0.04347","gamma":"0.00425494","vega":"0.0295153","theta":"-0.0216806","rho":"-0.000455761","vanna":"-0.00095717","volga":"0.00146122"},"last_traded_price":"7.278","bid":"0.312","bid_size":"25","bid_iv":"0.66348","ask":"0.441","ask_size":"25","ask_iv":"0.70577","volume_24h":"0","total_volume":"42517.5621325","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"700","funding_rate":"","price_change_rate_24h":"-0.052","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-140-P","mark_price":"50.82706156","mark_iv":"0.67794","delta":"-0.96186","greeks":{"delta":"-0.96186","gamma":"0.00425494","vega":"0.0295153","theta":"-0.0115748","rho":"-0.0655811","vanna":"-0.00095717","volga":"0.00146122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0182","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-142-C","mark_price":"0.32485939","mark_iv":"0.68478","delta":"0.04007","greeks":{"delta":"0.04007","gamma":"0.00394333","vega":"0.02763","theta":"-0.0204903","rho":"-0.000419159","vanna":"-0.00090544","volga":"0.00141295"},"last_traded_price":"","bid":"0.284","bid_size":"25","bid_iv":"0.66938","ask":"0.412","ask_size":"25","ask_iv":"0.71409","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0576","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-142-P","mark_price":"52.79869381","mark_iv":"0.68478","delta":"-0.96526","greeks":{"delta":"-0.96526","gamma":"0.00394333","vega":"0.02763","theta":"-0.0103845","rho":"-0.068125","vanna":"-0.00090544","volga":"0.00141295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0175","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-144-C","mark_price":"0.29951965","mark_iv":"0.69161","delta":"0.03701","greeks":{"delta":"0.03701","gamma":"0.00365967","vega":"0.0258981","theta":"-0.0193882","rho":"-0.000386464","vanna":"-0.000856712","volga":"0.0013648"},"last_traded_price":"","bid":"0.259","bid_size":"25","bid_iv":"0.67518","ask":"0.385","ask_size":"25","ask_iv":"0.72205","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0598","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-144-P","mark_price":"54.77335407","mark_iv":"0.69161","delta":"-0.96832","greeks":{"delta":"-0.96832","gamma":"0.00365967","vega":"0.0258981","theta":"-0.00928238","rho":"-0.0706729","vanna":"-0.000856712","volga":"0.0013648"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-145-C","mark_price":"0.28786199","mark_iv":"0.69501","delta":"0.0356","greeks":{"delta":"0.0356","gamma":"0.00352745","vega":"0.0250854","theta":"-0.0188679","rho":"-0.000371422","vanna":"-0.000833445","volga":"0.0013409"},"last_traded_price":"","bid":"0.246","bid_size":"25","bid_iv":"0.67752","ask":"0.373","ask_size":"25","ask_iv":"0.72631","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0572","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-145-P","mark_price":"55.7616964","mark_iv":"0.69501","delta":"-0.96973","greeks":{"delta":"-0.96973","gamma":"0.00352745","vega":"0.0250854","theta":"-0.00876208","rho":"-0.0719481","vanna":"-0.000833445","volga":"0.0013409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0169","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-146-C","mark_price":"0.27682071","mark_iv":"0.69841","delta":"0.03425","greeks":{"delta":"0.03425","gamma":"0.00340121","vega":"0.0243059","theta":"-0.0183669","rho":"-0.000357176","vanna":"-0.00081089","volga":"0.00131717"},"last_traded_price":"","bid":"0.235","bid_size":"25","bid_iv":"0.68026","ask":"0.361","ask_size":"25","ask_iv":"0.73019","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0619","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-146-P","mark_price":"56.75065512","mark_iv":"0.69841","delta":"-0.97108","greeks":{"delta":"-0.97108","gamma":"0.00340121","vega":"0.0243059","theta":"-0.00826111","rho":"-0.0732241","vanna":"-0.00081089","volga":"0.00131717"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0166","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-148-C","mark_price":"0.25643119","mark_iv":"0.70518","delta":"0.03176","greeks":{"delta":"0.03176","gamma":"0.00316548","vega":"0.0228406","theta":"-0.0174196","rho":"-0.000330868","vanna":"-0.000767858","volga":"0.00127037"},"last_traded_price":"","bid":"0.216","bid_size":"25","bid_iv":"0.68664","ask":"0.339","ask_size":"25","ask_iv":"0.73838","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0624","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-148-P","mark_price":"58.73026561","mark_iv":"0.70518","delta":"-0.97357","greeks":{"delta":"-0.97357","gamma":"0.00316548","vega":"0.0228406","theta":"-0.00731381","rho":"-0.0757784","vanna":"-0.000767858","volga":"0.00127037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-150-C","mark_price":"0.23806683","mark_iv":"0.71192","delta":"0.02951","greeks":{"delta":"0.02951","gamma":"0.00295022","vega":"0.0214907","theta":"-0.01654","rho":"-0.000307172","vanna":"-0.000727481","volga":"0.00122462"},"last_traded_price":"","bid":"0.197","bid_size":"25","bid_iv":"0.68914","ask":"0.325","ask_size":"25","ask_iv":"0.7458","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-150-P","mark_price":"60.71190125","mark_iv":"0.71192","delta":"-0.97582","greeks":{"delta":"-0.97582","gamma":"0.00295022","vega":"0.0214907","theta":"-0.0064342","rho":"-0.0783353","vanna":"-0.000727481","volga":"0.00122462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-155-C","mark_price":"0.19949351","mark_iv":"0.72857","delta":"0.02475","greeks":{"delta":"0.02475","gamma":"0.00248891","vega":"0.0185544","theta":"-0.0146007","rho":"-0.000257402","vanna":"-0.000637227","volga":"0.00111592"},"last_traded_price":"","bid":"0.155","bid_size":"25","bid_iv":"0.69753","ask":"0.284","ask_size":"25","ask_iv":"0.76358","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0708","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-155-P","mark_price":"65.67332793","mark_iv":"0.72857","delta":"-0.98058","greeks":{"delta":"-0.98058","gamma":"0.00248891","vega":"0.0185544","theta":"-0.0044949","rho":"-0.0847369","vanna":"-0.000637227","volga":"0.00111592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0143","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-160-C","mark_price":"0.16914531","mark_iv":"0.7449","delta":"0.02097","greeks":{"delta":"0.02097","gamma":"0.00211727","vega":"0.0161378","theta":"-0.0129734","rho":"-0.000218245","vanna":"-0.000560467","volga":"0.0010163"},"last_traded_price":"","bid":"0.116","bid_size":"25","bid_iv":"0.70537","ask":"0.26","ask_size":"25","ask_iv":"0.79088","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0751","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-160-P","mark_price":"70.64297972","mark_iv":"0.7449","delta":"-0.98436","greeks":{"delta":"-0.98436","gamma":"0.00211727","vega":"0.0161378","theta":"-0.00286756","rho":"-0.0911491","vanna":"-0.000560467","volga":"0.0010163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0133","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-165-C","mark_price":"0.14492415","mark_iv":"0.76089","delta":"0.01794","greeks":{"delta":"0.01794","gamma":"0.00181533","vega":"0.0141333","theta":"-0.0115976","rho":"-0.000186993","vanna":"-0.000495112","volga":"0.000926064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-165-P","mark_price":"75.61875857","mark_iv":"0.76089","delta":"-0.98739","greeks":{"delta":"-0.98739","gamma":"0.00181533","vega":"0.0141333","theta":"-0.00149175","rho":"-0.0975692","vanna":"-0.000495112","volga":"0.000926064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0122","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-170-C","mark_price":"0.12533786","mark_iv":"0.7765","delta":"0.01548","greeks":{"delta":"0.01548","gamma":"0.00156794","vega":"0.0124577","theta":"-0.0104258","rho":"-0.000161721","vanna":"-0.000439323","volga":"0.000844893"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0809","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-170-P","mark_price":"80.59917228","mark_iv":"0.7765","delta":"-0.98985","greeks":{"delta":"-0.98985","gamma":"0.00156794","vega":"0.0124577","theta":"-0.000319945","rho":"-0.103995","vanna":"-0.000439323","volga":"0.000844893"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0115","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-175-C","mark_price":"0.10930862","mark_iv":"0.79173","delta":"0.01347","greeks":{"delta":"0.01347","gamma":"0.00136356","vega":"0.0110464","theta":"-0.00942053","rho":"-0.000141039","vanna":"-0.000391529","volga":"0.000772147"},"last_traded_price":"0.177","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"196.70361034","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0853","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-175-P","mark_price":"85.58314304","mark_iv":"0.79173","delta":"-0.99186","greeks":{"delta":"-0.99186","gamma":"0.00136356","vega":"0.0110464","theta":"0.000685301","rho":"-0.110426","vanna":"-0.000391529","volga":"0.000772147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0112","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-180-C","mark_price":"0.09604633","mark_iv":"0.80657","delta":"0.01179","greeks":{"delta":"0.01179","gamma":"0.00119338","vega":"0.00984884","theta":"-0.00855226","rho":"-0.000123927","vanna":"-0.000350418","volga":"0.000707053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0864","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-180-P","mark_price":"90.56988075","mark_iv":"0.80657","delta":"-0.99354","greeks":{"delta":"-0.99354","gamma":"0.00119338","vega":"0.00984884","theta":"0.00155358","rho":"-0.11686","vanna":"-0.000350418","volga":"0.000707053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0106","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-185-C","mark_price":"0.08496351","mark_iv":"0.82101","delta":"0.0104","greeks":{"delta":"0.0104","gamma":"0.0010506","vega":"0.00882571","theta":"-0.00779744","rho":"-0.000109627","vanna":"-0.0003149","volga":"0.00064882"},"last_traded_price":"0.001","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"28460.53195622","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"572","funding_rate":"","price_change_rate_24h":"-0.0867","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-185-P","mark_price":"95.55879793","mark_iv":"0.82101","delta":"-0.99493","greeks":{"delta":"-0.99493","gamma":"0.0010506","vega":"0.00882571","theta":"0.00230839","rho":"-0.123297","vanna":"-0.0003149","volga":"0.00064882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0097","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-190-C","mark_price":"0.07561749","mark_iv":"0.83507","delta":"0.00922","greeks":{"delta":"0.00922","gamma":"0.00092994","vega":"0.00794587","theta":"-0.00713727","rho":"-0.0000975676","vanna":"-0.000284078","volga":"0.000596686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0905","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-190-P","mark_price":"100.54945191","mark_iv":"0.83507","delta":"-0.99611","greeks":{"delta":"-0.99611","gamma":"0.00092994","vega":"0.00794587","theta":"0.00296856","rho":"-0.129737","vanna":"-0.000284078","volga":"0.000596686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0094","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-195-C","mark_price":"0.06767047","mark_iv":"0.84874","delta":"0.00822","greeks":{"delta":"0.00822","gamma":"0.000827296","vega":"0.0071846","theta":"-0.00655662","rho":"-0.0000873137","vanna":"-0.000257212","volga":"0.000549949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.092","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-195-P","mark_price":"105.54150488","mark_iv":"0.84874","delta":"-0.99711","greeks":{"delta":"-0.99711","gamma":"0.000827296","vega":"0.0071846","theta":"0.00354921","rho":"-0.136178","vanna":"-0.000257212","volga":"0.000549949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0088","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-20-C","mark_price":"69.5302271","mark_iv":"1.3168","delta":"1.005","greeks":{"delta":"1.005","gamma":"0.000028893","vega":"0.000389293","theta":"-0.0106467","rho":"-0.0897133","vanna":"0.00000973448","volga":"0.0000295188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0134","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-20-P","mark_price":"0.00406152","mark_iv":"1.3168","delta":"-0.00033","greeks":{"delta":"-0.00033","gamma":"0.000028893","vega":"0.000389293","theta":"-0.000540898","rho":"-0.00000524049","vanna":"0.00000973448","volga":"0.0000295188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4452","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-200-C","mark_price":"0.0608616","mark_iv":"0.86205","delta":"0.00736","greeks":{"delta":"0.00736","gamma":"0.000739422","vega":"0.00652214","theta":"-0.00604322","rho":"-0.0000785284","vanna":"-0.000233692","volga":"0.000507977"},"last_traded_price":"1.255","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"42517.5621325","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"700","funding_rate":"","price_change_rate_24h":"-0.0911","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-200-P","mark_price":"110.53469602","mark_iv":"0.86205","delta":"-0.99797","greeks":{"delta":"-0.99797","gamma":"0.000739422","vega":"0.00652214","theta":"0.00406261","rho":"-0.142621","vanna":"-0.000233692","volga":"0.000507977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0087","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-210-C","mark_price":"0.04988679","mark_iv":"0.88759","delta":"0.00599","greeks":{"delta":"0.00599","gamma":"0.000598216","vega":"0.00543297","theta":"-0.00517991","rho":"-0.0000643679","vanna":"-0.000194764","volga":"0.000436147"},"last_traded_price":"0.175","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"29414.095646","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"200","funding_rate":"","price_change_rate_24h":"-0.0949","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-210-P","mark_price":"120.52372121","mark_iv":"0.88759","delta":"-0.99934","greeks":{"delta":"-0.99934","gamma":"0.000598216","vega":"0.00543297","theta":"0.00492593","rho":"-0.155509","vanna":"-0.000194764","volga":"0.000436147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0078","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-220-C","mark_price":"0.0415208","mark_iv":"0.91179","delta":"0.00495","greeks":{"delta":"0.00495","gamma":"0.000491279","vega":"0.0045834","theta":"-0.00448657","rho":"-0.0000535734","vanna":"-0.000164206","volga":"0.000377475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0935","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-220-P","mark_price":"130.51535522","mark_iv":"0.91179","delta":"-1.00038","greeks":{"delta":"-1.00038","gamma":"0.000491279","vega":"0.0045834","theta":"0.00561926","rho":"-0.168401","vanna":"-0.000164206","volga":"0.000377475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0073","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-230-C","mark_price":"0.03500897","mark_iv":"0.93473","delta":"0.00414","greeks":{"delta":"0.00414","gamma":"0.00040875","vega":"0.00390938","theta":"-0.0039212","rho":"-0.0000451713","vanna":"-0.000139868","volga":"0.000329113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0973","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-230-P","mark_price":"140.50884339","mark_iv":"0.93473","delta":"-1.00119","greeks":{"delta":"-1.00119","gamma":"0.00040875","vega":"0.00390938","theta":"0.00618463","rho":"-0.181296","vanna":"-0.000139868","volga":"0.000329113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0067","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-240-C","mark_price":"0.02984901","mark_iv":"0.95651","delta":"0.0035","greeks":{"delta":"0.0035","gamma":"0.000343987","vega":"0.00336664","theta":"-0.00345405","rho":"-0.0000385135","vanna":"-0.000120229","volga":"0.000288895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0931","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-240-P","mark_price":"150.50368343","mark_iv":"0.95651","delta":"-1.00183","greeks":{"delta":"-1.00183","gamma":"0.000343987","vega":"0.00336664","theta":"0.00665178","rho":"-0.194192","vanna":"-0.000120229","volga":"0.000288895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0064","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-250-C","mark_price":"0.02569676","mark_iv":"0.97721","delta":"0.003","greeks":{"delta":"0.003","gamma":"0.000292415","vega":"0.00292384","theta":"-0.00306356","rho":"-0.000033156","vanna":"-0.000104193","volga":"0.000255165"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0922","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-250-P","mark_price":"160.49953117","mark_iv":"0.97721","delta":"-1.00234","greeks":{"delta":"-1.00234","gamma":"0.000292415","vega":"0.00292384","theta":"0.00704228","rho":"-0.207089","vanna":"-0.000104193","volga":"0.000255165"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0058","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-30-C","mark_price":"59.54384369","mark_iv":"1.10353","delta":"1.00377","greeks":{"delta":"1.00377","gamma":"0.000143717","vega":"0.00162277","theta":"-0.0119913","rho":"-0.0768281","vanna":"0.0000422743","volga":"0.000111297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0152","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-30-P","mark_price":"0.01767811","mark_iv":"1.10353","delta":"-0.00156","greeks":{"delta":"-0.00156","gamma":"0.000143717","vega":"0.00162277","theta":"-0.0018855","rho":"-0.0000228097","vanna":"0.0000422743","volga":"0.000111297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2855","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-300-C","mark_price":"0.0135593","mark_iv":"1.06728","delta":"0.00153","greeks":{"delta":"0.00153","gamma":"0.000145918","vega":"0.00159351","theta":"-0.00182104","rho":"-0.0000174953","vanna":"-0.0000560984","volga":"0.000147999"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0834","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-300-P","mark_price":"210.48739372","mark_iv":"1.06728","delta":"-1.0038","greeks":{"delta":"-1.0038","gamma":"0.000145918","vega":"0.00159351","theta":"0.00828479","rho":"-0.271587","vanna":"-0.0000560984","volga":"0.000147999"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-40-C","mark_price":"49.58160849","mark_iv":"0.93751","delta":"1.00008","greeks":{"delta":"1.00008","gamma":"0.000503867","vega":"0.00483343","theta":"-0.0148639","rho":"-0.0639741","vanna":"0.000128759","volga":"0.000293621"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0185","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-40-P","mark_price":"0.05544291","mark_iv":"0.93751","delta":"-0.00525","greeks":{"delta":"-0.00525","gamma":"0.000503867","vega":"0.00483343","theta":"-0.0047581","rho":"-0.0000715368","vanna":"0.000128759","volga":"0.000293621"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-400-C","mark_price":"0.00527365","mark_iv":"1.20107","delta":"0.00057","greeks":{"delta":"0.00057","gamma":"0.0000524112","vega":"0.000644108","theta":"-0.000827087","rho":"-0.00000680448","vanna":"-0.0000221939","volga":"0.0000643119"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0598","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-400-P","mark_price":"310.47910807","mark_iv":"1.20107","delta":"-1.00476","greeks":{"delta":"-1.00476","gamma":"0.0000524112","vega":"0.000644108","theta":"0.00927875","rho":"-0.400604","vanna":"-0.0000221939","volga":"0.0000643119"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-45-C","mark_price":"44.61937993","mark_iv":"0.86688","delta":"0.99626","greeks":{"delta":"0.99626","gamma":"0.000883059","vega":"0.00783275","theta":"-0.0172235","rho":"-0.0575714","vanna":"0.000208343","volga":"0.000438736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0204","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-45-P","mark_price":"0.09321435","mark_iv":"0.86688","delta":"-0.00907","greeks":{"delta":"-0.00907","gamma":"0.000883059","vega":"0.00783275","theta":"-0.00711769","rho":"-0.000120272","vanna":"0.000208343","volga":"0.000438736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1777","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-50-C","mark_price":"39.68095058","mark_iv":"0.80346","delta":"0.98997","greeks":{"delta":"0.98997","gamma":"0.00150542","vega":"0.0123762","theta":"-0.0205085","rho":"-0.0511995","vanna":"0.000324163","volga":"0.000624299"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0223","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-50-P","mark_price":"0.154785","mark_iv":"0.80346","delta":"-0.01537","greeks":{"delta":"-0.01537","gamma":"0.00150542","vega":"0.0123762","theta":"-0.0104026","rho":"-0.000199716","vanna":"0.000324163","volga":"0.000624299"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1602","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-500-C","mark_price":"0.00261506","mark_iv":"1.29816","delta":"0.00028","greeks":{"delta":"0.00028","gamma":"0.0000246562","vega":"0.000327506","theta":"-0.000454153","rho":"-0.00000337415","vanna":"-0.0000111108","volga":"0.0000341909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.041","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-500-P","mark_price":"410.47644947","mark_iv":"1.29816","delta":"-1.00505","greeks":{"delta":"-1.00505","gamma":"0.0000246562","vega":"0.000327506","theta":"0.00965168","rho":"-0.529629","vanna":"-0.0000111108","volga":"0.0000341909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-55-C","mark_price":"34.78281433","mark_iv":"0.74704","delta":"0.97959","greeks":{"delta":"0.97959","gamma":"0.00250831","vega":"0.0191729","theta":"-0.0250534","rho":"-0.0448795","vanna":"0.000484603","volga":"0.000841419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0258","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-55-P","mark_price":"0.25664875","mark_iv":"0.74704","delta":"-0.02574","greeks":{"delta":"-0.02574","gamma":"0.00250831","vega":"0.0191729","theta":"-0.0149476","rho":"-0.000331148","vanna":"0.000484603","volga":"0.000841419"},"last_traded_price":"","bid":"0.2","bid_size":"25","bid_iv":"0.71213","ask":"0.328","ask_size":"25","ask_iv":"0.77824","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1567","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-56-C","mark_price":"33.81026151","mark_iv":"0.73659","delta":"0.97682","greeks":{"delta":"0.97682","gamma":"0.00277031","vega":"0.0208796","theta":"-0.0261477","rho":"-0.0436246","vanna":"0.000522335","volga":"0.000886356"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0261","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-56-P","mark_price":"0.28409593","mark_iv":"0.73659","delta":"-0.02851","greeks":{"delta":"-0.02851","gamma":"0.00277031","vega":"0.0208796","theta":"-0.0160419","rho":"-0.000366563","vanna":"0.000522335","volga":"0.000886356"},"last_traded_price":"","bid":"0.227","bid_size":"25","bid_iv":"0.70413","ask":"0.354","ask_size":"25","ask_iv":"0.76445","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1545","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-58-C","mark_price":"31.87452827","mark_iv":"0.71656","delta":"0.9704","greeks":{"delta":"0.9704","gamma":"0.00336908","vega":"0.024702","theta":"-0.028547","rho":"-0.041127","vanna":"0.000603034","volga":"0.000974769"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0274","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-58-P","mark_price":"0.34836269","mark_iv":"0.71656","delta":"-0.03493","greeks":{"delta":"-0.03493","gamma":"0.00336908","vega":"0.024702","theta":"-0.0184412","rho":"-0.000449485","vanna":"0.000603034","volga":"0.000974769"},"last_traded_price":"","bid":"0.287","bid_size":"25","bid_iv":"0.69213","ask":"0.412","ask_size":"25","ask_iv":"0.74297","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1553","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-60-C","mark_price":"29.95377172","mark_iv":"0.69768","delta":"0.96258","greeks":{"delta":"0.96258","gamma":"0.0040791","vega":"0.0291198","theta":"-0.0312457","rho":"-0.0386487","vanna":"0.000689699","volga":"0.00105772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0282","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-60-P","mark_price":"0.42760614","mark_iv":"0.69768","delta":"-0.04275","greeks":{"delta":"-0.04275","gamma":"0.0040791","vega":"0.0291198","theta":"-0.0211398","rho":"-0.000551731","vanna":"0.000689699","volga":"0.00105772"},"last_traded_price":"","bid":"0.364","bid_size":"25","bid_iv":"0.67699","ask":"0.489","ask_size":"25","ask_iv":"0.72019","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1513","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-62-C","mark_price":"28.05154405","mark_iv":"0.67997","delta":"0.95311","greeks":{"delta":"0.95311","gamma":"0.00491373","vega":"0.0341875","theta":"-0.0342612","rho":"-0.0361943","vanna":"0.000780308","volga":"0.00113009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0302","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-62-P","mark_price":"0.52537847","mark_iv":"0.67997","delta":"-0.05222","greeks":{"delta":"-0.05222","gamma":"0.00491373","vega":"0.0341875","theta":"-0.0241554","rho":"-0.000677884","vanna":"0.000780308","volga":"0.00113009"},"last_traded_price":"","bid":"0.455","bid_size":"25","bid_iv":"0.66052","ask":"0.587","ask_size":"25","ask_iv":"0.69945","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1534","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-64-C","mark_price":"26.17214042","mark_iv":"0.66344","delta":"0.94169","greeks":{"delta":"0.94169","gamma":"0.00588444","vega":"0.0399458","theta":"-0.0376023","rho":"-0.0337693","vanna":"0.000871731","volga":"0.00118586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0317","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-64-P","mark_price":"0.64597484","mark_iv":"0.66344","delta":"-0.06364","greeks":{"delta":"-0.06364","gamma":"0.00588444","vega":"0.0399458","theta":"-0.0274965","rho":"-0.000833487","vanna":"0.000871731","volga":"0.00118586"},"last_traded_price":"","bid":"0.57","bid_size":"25","bid_iv":"0.64568","ask":"0.707","ask_size":"25","ask_iv":"0.68027","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1534","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-65-C","mark_price":"25.24256324","mark_iv":"0.65562","delta":"0.93514","greeks":{"delta":"0.93514","gamma":"0.00642343","vega":"0.0430909","theta":"-0.0393941","rho":"-0.0325699","vanna":"0.000916419","volga":"0.00120549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-65-P","mark_price":"0.71639766","mark_iv":"0.65562","delta":"-0.07019","greeks":{"delta":"-0.07019","gamma":"0.00642343","vega":"0.0430909","theta":"-0.0292883","rho":"-0.000924352","vanna":"0.000916419","volga":"0.00120549"},"last_traded_price":"","bid":"0.638","bid_size":"25","bid_iv":"0.63899","ask":"0.774","ask_size":"25","ask_iv":"0.67086","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1533","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-66-C","mark_price":"24.32067895","mark_iv":"0.64811","delta":"0.92799","greeks":{"delta":"0.92799","gamma":"0.00699891","vega":"0.0464132","theta":"-0.0412644","rho":"-0.0313804","vanna":"0.000959545","volga":"0.0012185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0333","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-66-P","mark_price":"0.79451337","mark_iv":"0.64811","delta":"-0.07735","greeks":{"delta":"-0.07735","gamma":"0.00699891","vega":"0.0464132","theta":"-0.0311586","rho":"-0.00102514","vanna":"0.000959545","volga":"0.0012185"},"last_traded_price":"","bid":"0.71","bid_size":"25","bid_iv":"0.63153","ask":"0.854","ask_size":"25","ask_iv":"0.66287","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1546","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-68-C","mark_price":"22.50315002","mark_iv":"0.63398","delta":"0.91167","greeks":{"delta":"0.91167","gamma":"0.00825882","vega":"0.0535751","theta":"-0.0452251","rho":"-0.0290353","vanna":"0.00103797","volga":"0.00122153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0349","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-68-P","mark_price":"0.97698443","mark_iv":"0.63398","delta":"-0.09366","greeks":{"delta":"-0.09366","gamma":"0.00825882","vega":"0.0535751","theta":"-0.0351193","rho":"-0.00126058","vanna":"0.00103797","volga":"0.00122153"},"last_traded_price":"","bid":"0.904","bid_size":"25","bid_iv":"0.62067","ask":"1.05","ask_size":"25","ask_iv":"0.64796","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1503","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-70-C","mark_price":"20.72641486","mark_iv":"0.62109","delta":"0.89243","greeks":{"delta":"0.89243","gamma":"0.00965738","vega":"0.0613729","theta":"-0.0494399","rho":"-0.0267428","vanna":"0.00109996","volga":"0.00118951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0371","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-70-P","mark_price":"1.20024928","mark_iv":"0.62109","delta":"-0.1129","greeks":{"delta":"-0.1129","gamma":"0.00965738","vega":"0.0613729","theta":"-0.039334","rho":"-0.00154866","vanna":"0.00109996","volga":"0.00118951"},"last_traded_price":"1.147","bid":"1.11","bid_size":"25","bid_iv":"0.60705","ask":"1.277","ask_size":"25","ask_iv":"0.63436","volume_24h":"0","total_volume":"15856.9561415","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"300","funding_rate":"","price_change_rate_24h":"0.151","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-72-C","mark_price":"18.9981318","mark_iv":"0.60941","delta":"0.86997","greeks":{"delta":"0.86997","gamma":"0.011177","vega":"0.0696951","theta":"-0.0538381","rho":"-0.0245129","vanna":"0.00113758","volga":"0.0011191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0373","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-72-P","mark_price":"1.47196622","mark_iv":"0.60941","delta":"-0.13536","greeks":{"delta":"-0.13536","gamma":"0.011177","vega":"0.0696951","theta":"-0.0437323","rho":"-0.00189925","vanna":"0.00113758","volga":"0.0011191"},"last_traded_price":"","bid":"1.38","bid_size":"25","bid_iv":"0.59664","ask":"1.556","ask_size":"25","ask_iv":"0.62193","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1468","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-74-C","mark_price":"17.32659098","mark_iv":"0.59897","delta":"0.84408","greeks":{"delta":"0.84408","gamma":"0.0127874","vega":"0.078371","theta":"-0.0583223","rho":"-0.0223561","vanna":"0.00114264","volga":"0.00101025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0387","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-74-P","mark_price":"1.8004254","mark_iv":"0.59897","delta":"-0.16125","greeks":{"delta":"-0.16125","gamma":"0.0127874","vega":"0.078371","theta":"-0.0482164","rho":"-0.00232305","vanna":"0.00114264","volga":"0.00101025"},"last_traded_price":"","bid":"1.719","bid_size":"25","bid_iv":"0.58911","ask":"1.875","ask_size":"25","ask_iv":"0.60903","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1436","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-75-C","mark_price":"16.51479852","mark_iv":"0.59421","delta":"0.82981","greeks":{"delta":"0.82981","gamma":"0.0136138","vega":"0.0827721","theta":"-0.0605589","rho":"-0.0213087","vanna":"0.00113055","volga":"0.000942527"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0403","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-75-P","mark_price":"1.98863294","mark_iv":"0.59421","delta":"-0.17552","greeks":{"delta":"-0.17552","gamma":"0.0136138","vega":"0.0827721","theta":"-0.0504531","rho":"-0.00256589","vanna":"0.00113055","volga":"0.000942527"},"last_traded_price":"1.908","bid":"1.894","bid_size":"25","bid_iv":"0.58331","ask":"2.079","ask_size":"25","ask_iv":"0.60568","volume_24h":"0","total_volume":"1843.9165304","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"40","funding_rate":"","price_change_rate_24h":"0.1415","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-76-C","mark_price":"15.72044643","mark_iv":"0.58975","delta":"0.81466","greeks":{"delta":"0.81466","gamma":"0.0144458","vega":"0.0871713","theta":"-0.0627691","rho":"-0.0202838","vanna":"0.0011076","volga":"0.000867123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0409","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-76-P","mark_price":"2.19428084","mark_iv":"0.58975","delta":"-0.19068","greeks":{"delta":"-0.19068","gamma":"0.0144458","vega":"0.0871713","theta":"-0.0526632","rho":"-0.00283123","vanna":"0.0011076","volga":"0.000867123"},"last_traded_price":"","bid":"2.11","bid_size":"25","bid_iv":"0.58067","ask":"2.273","ask_size":"25","ask_iv":"0.59938","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1395","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-78-C","mark_price":"14.1883483","mark_iv":"0.58173","delta":"0.78172","greeks":{"delta":"0.78172","gamma":"0.0160973","vega":"0.0958163","theta":"-0.0670352","rho":"-0.0183069","vanna":"0.00102668","volga":"0.000698547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0421","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-78-P","mark_price":"2.66218271","mark_iv":"0.58173","delta":"-0.22361","greeks":{"delta":"-0.22361","gamma":"0.0160973","vega":"0.0958163","theta":"-0.0569293","rho":"-0.00343496","vanna":"0.00102668","volga":"0.000698547"},"last_traded_price":"","bid":"2.576","bid_size":"25","bid_iv":"0.57247","ask":"2.77","ask_size":"25","ask_iv":"0.5927","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1362","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-80-C","mark_price":"12.73849653","mark_iv":"0.57489","delta":"0.74548","greeks":{"delta":"0.74548","gamma":"0.0176788","vega":"0.103993","theta":"-0.0709664","rho":"-0.0164362","vanna":"0.000896927","volga":"0.000517619"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-80-P","mark_price":"3.21233095","mark_iv":"0.57489","delta":"-0.25985","greeks":{"delta":"-0.25985","gamma":"0.0176788","vega":"0.103993","theta":"-0.0608605","rho":"-0.0041448","vanna":"0.000896927","volga":"0.000517619"},"last_traded_price":"2.59","bid":"3.117","bid_size":"25","bid_iv":"0.56624","ask":"3.29","ask_size":"25","ask_iv":"0.58289","last_iv":"0.51535","volume_24h":"0","total_volume":"80702.45625385","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"1100","funding_rate":"","price_change_rate_24h":"0.1286","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-82-C","mark_price":"11.37815647","mark_iv":"0.56921","delta":"0.70628","greeks":{"delta":"0.70628","gamma":"0.0191237","vega":"0.111381","theta":"-0.0744099","rho":"-0.014681","vanna":"0.000719057","volga":"0.000340467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0426","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-82-P","mark_price":"3.85199088","mark_iv":"0.56921","delta":"-0.29905","greeks":{"delta":"-0.29905","gamma":"0.0191237","vega":"0.111381","theta":"-0.064304","rho":"-0.00497014","vanna":"0.000719057","volga":"0.000340467"},"last_traded_price":"","bid":"3.735","bid_size":"25","bid_iv":"0.55987","ask":"3.946","ask_size":"25","ask_iv":"0.57882","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1247","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-84-C","mark_price":"10.1131918","mark_iv":"0.56465","delta":"0.66465","greeks":{"delta":"0.66465","gamma":"0.0203686","vega":"0.117681","theta":"-0.0772281","rho":"-0.0130488","vanna":"0.000497848","volga":"0.000184229"},"last_traded_price":"","bid":"9.929","bid_size":"25","bid_iv":"0.54957","ask":"10.493","ask_size":"25","ask_iv":"0.59743","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0439","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-84-P","mark_price":"4.58702622","mark_iv":"0.56465","delta":"-0.34068","greeks":{"delta":"-0.34068","gamma":"0.0203686","vega":"0.117681","theta":"-0.0671223","rho":"-0.00591854","vanna":"0.000497848","volga":"0.000184229"},"last_traded_price":"","bid":"4.472","bid_size":"25","bid_iv":"0.55448","ask":"4.704","ask_size":"25","ask_iv":"0.57419","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1164","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-85-C","mark_price":"9.51782612","mark_iv":"0.56277","delta":"0.64313","greeks":{"delta":"0.64313","gamma":"0.0208986","vega":"0.120342","theta":"-0.0783672","rho":"-0.0122806","vanna":"0.00037355","volga":"0.000118994"},"last_traded_price":"","bid":"9.385","bid_size":"25","bid_iv":"0.55229","ask":"9.879","ask_size":"25","ask_iv":"0.5933","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0428","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-85-P","mark_price":"4.99166054","mark_iv":"0.56277","delta":"-0.3622","greeks":{"delta":"-0.3622","gamma":"0.0208986","vega":"0.120342","theta":"-0.0682614","rho":"-0.00644063","vanna":"0.00037355","volga":"0.000118994"},"last_traded_price":"","bid":"4.867","bid_size":"25","bid_iv":"0.55291","ask":"5.067","ask_size":"25","ask_iv":"0.56954","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1113","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-86-C","mark_price":"8.94767545","mark_iv":"0.56116","delta":"0.62126","greeks":{"delta":"0.62126","gamma":"0.0213594","vega":"0.122642","theta":"-0.0793119","rho":"-0.011545","vanna":"0.000241905","volga":"0.0000646557"},"last_traded_price":"","bid":"8.841","bid_size":"25","bid_iv":"0.55003","ask":"9.339","ask_size":"25","ask_iv":"0.59063","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0447","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-86-P","mark_price":"5.42150987","mark_iv":"0.56116","delta":"-0.38407","greeks":{"delta":"-0.38407","gamma":"0.0213594","vega":"0.122642","theta":"-0.069206","rho":"-0.00699526","vanna":"0.000241905","volga":"0.0000646557"},"last_traded_price":"","bid":"5.263","bid_size":"25","bid_iv":"0.54994","ask":"5.498","ask_size":"25","ask_iv":"0.56911","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1076","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-88-C","mark_price":"7.88363134","mark_iv":"0.55869","delta":"0.57684","greeks":{"delta":"0.57684","gamma":"0.0220571","vega":"0.126092","theta":"-0.0805904","rho":"-0.0101721","vanna":"-0.0000371673","volga":"-0.00000615689"},"last_traded_price":"","bid":"7.771","bid_size":"25","bid_iv":"0.54757","ask":"8.23","ask_size":"25","ask_iv":"0.58397","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0444","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-88-P","mark_price":"6.35746575","mark_iv":"0.55869","delta":"-0.42849","greeks":{"delta":"-0.42849","gamma":"0.0220571","vega":"0.126092","theta":"-0.0704846","rho":"-0.0082029","vanna":"-0.0000371673","volga":"-0.00000615689"},"last_traded_price":"5.556","bid":"6.195","bid_size":"25","bid_iv":"0.54556","ask":"6.462","ask_size":"25","ask_iv":"0.56673","volume_24h":"0","total_volume":"1843.9165304","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"40","funding_rate":"","price_change_rate_24h":"0.1023","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-90-C","mark_price":"6.92094096","mark_iv":"0.5572","delta":"0.5322","greeks":{"delta":"0.5322","gamma":"0.0224414","vega":"0.127945","theta":"-0.0810372","rho":"-0.00892994","vanna":"-0.000326051","volga":"-0.0000213988"},"last_traded_price":"","bid":"6.837","bid_size":"25","bid_iv":"0.54857","ask":"7.217","ask_size":"25","ask_iv":"0.57827","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0427","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-90-P","mark_price":"7.39477538","mark_iv":"0.5572","delta":"-0.47313","greeks":{"delta":"-0.47313","gamma":"0.0224414","vega":"0.127945","theta":"-0.0709313","rho":"-0.00954132","vanna":"-0.000326051","volga":"-0.0000213988"},"last_traded_price":"","bid":"7.175","bid_size":"25","bid_iv":"0.54117","ask":"7.508","ask_size":"25","ask_iv":"0.56719","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0938","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-92-C","mark_price":"6.05742184","mark_iv":"0.55661","delta":"0.48808","greeks":{"delta":"0.48808","gamma":"0.0225112","vega":"0.128208","theta":"-0.0806696","rho":"-0.00781576","vanna":"-0.000611204","volga":"0.0000197921"},"last_traded_price":"","bid":"5.953","bid_size":"25","bid_iv":"0.54658","ask":"6.308","ask_size":"25","ask_iv":"0.57425","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0426","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-92-P","mark_price":"8.53125626","mark_iv":"0.55661","delta":"-0.51725","greeks":{"delta":"-0.51725","gamma":"0.0225112","vega":"0.128208","theta":"-0.0705638","rho":"-0.0110077","vanna":"-0.000611204","volga":"0.0000197921"},"last_traded_price":"","bid":"8.279","bid_size":"25","bid_iv":"0.5377","ask":"8.654","ask_size":"25","ask_iv":"0.56694","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0866","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-94-C","mark_price":"5.28905822","mark_iv":"0.55687","delta":"0.4452","greeks":{"delta":"0.4452","gamma":"0.0222839","vega":"0.126974","theta":"-0.0795448","rho":"-0.00682436","vanna":"-0.000880275","volga":"0.000112698"},"last_traded_price":"","bid":"5.152","bid_size":"25","bid_iv":"0.54642","ask":"5.497","ask_size":"25","ask_iv":"0.57359","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0414","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-94-P","mark_price":"9.76289264","mark_iv":"0.55687","delta":"-0.56013","greeks":{"delta":"-0.56013","gamma":"0.0222839","vega":"0.126974","theta":"-0.0694389","rho":"-0.0125968","vanna":"-0.000880275","volga":"0.000112698"},"last_traded_price":"","bid":"9.462","bid_size":"25","bid_iv":"0.53446","ask":"9.912","ask_size":"25","ask_iv":"0.56989","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0805","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-95-C","mark_price":"4.93888632","mark_iv":"0.5573","delta":"0.42441","greeks":{"delta":"0.42441","gamma":"0.0220684","vega":"0.125843","theta":"-0.0787249","rho":"-0.00637254","vanna":"-0.00100552","volga":"0.000175827"},"last_traded_price":"","bid":"4.868","bid_size":"25","bid_iv":"0.55067","ask":"5.118","ask_size":"25","ask_iv":"0.57052","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0382","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-95-P","mark_price":"10.41272073","mark_iv":"0.5573","delta":"-0.58092","greeks":{"delta":"-0.58092","gamma":"0.0220684","vega":"0.125843","theta":"-0.0686191","rho":"-0.0134353","vanna":"-0.00100552","volga":"0.000175827"},"last_traded_price":"","bid":"10.091","bid_size":"25","bid_iv":"0.53307","ask":"10.538","ask_size":"25","ask_iv":"0.5686","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0753","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-96-C","mark_price":"4.61034356","mark_iv":"0.55792","delta":"0.40414","greeks":{"delta":"0.40414","gamma":"0.0217915","vega":"0.124402","theta":"-0.0777506","rho":"-0.00594863","vanna":"-0.00112318","volga":"0.000248222"},"last_traded_price":"","bid":"4.482","bid_size":"25","bid_iv":"0.54792","ask":"4.766","ask_size":"25","ask_iv":"0.57075","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0375","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-96-P","mark_price":"11.08417798","mark_iv":"0.55792","delta":"-0.60119","greeks":{"delta":"-0.60119","gamma":"0.0217915","vega":"0.124402","theta":"-0.0676448","rho":"-0.0143017","vanna":"-0.00112318","volga":"0.000248222"},"last_traded_price":"","bid":"10.752","bid_size":"25","bid_iv":"0.53208","ask":"11.254","ask_size":"25","ask_iv":"0.57247","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.074","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-98-C","mark_price":"4.01468408","mark_iv":"0.5597","delta":"0.36537","greeks":{"delta":"0.36537","gamma":"0.0210759","vega":"0.1207","theta":"-0.0753954","rho":"-0.00518006","vanna":"-0.00133275","volga":"0.000414568"},"last_traded_price":"4.41","bid":"3.905","bid_size":"25","bid_iv":"0.55002","ask":"4.16","ask_size":"25","ask_iv":"0.57113","last_iv":"0.59169","volume_24h":"0","total_volume":"1881.90822163","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.0359","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-98-P","mark_price":"12.48851849","mark_iv":"0.5597","delta":"-0.63996","greeks":{"delta":"-0.63996","gamma":"0.0210759","vega":"0.1207","theta":"-0.0652895","rho":"-0.0161137","vanna":"-0.00133275","volga":"0.000414568"},"last_traded_price":"","bid":"12.092","bid_size":"25","bid_iv":"0.52934","ask":"12.621","ask_size":"25","ask_iv":"0.57324","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0679","future_funding_rate":"-0.00000459","forward_rate":"0.041202","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-100-C","mark_price":"8.58173503","mark_iv":"0.55664","delta":"0.45321","greeks":{"delta":"0.45321","gamma":"0.013132","vega":"0.219319","theta":"-0.0477958","rho":"-0.0324684","vanna":"-0.00209695","volga":"0.000245668"},"last_traded_price":"","bid":"8.55","bid_size":"25","bid_iv":"0.55403","ask":"9.017","ask_size":"25","ask_iv":"0.57529","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0182","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-100-P","mark_price":"18.42849433","mark_iv":"0.55664","delta":"-0.55917","greeks":{"delta":"-0.55917","gamma":"0.013132","vega":"0.219319","theta":"-0.0397685","rho":"-0.0697229","vanna":"-0.00209695","volga":"0.000245668"},"last_traded_price":"","bid":"17.951","bid_size":"25","bid_iv":"0.53457","ask":"18.5","ask_size":"25","ask_iv":"0.55964","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0456","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-102-C","mark_price":"7.98256925","mark_iv":"0.55737","delta":"0.43042","greeks":{"delta":"0.43042","gamma":"0.0129953","vega":"0.217321","theta":"-0.0472701","rho":"-0.0302015","vanna":"-0.00232727","volga":"0.000391072"},"last_traded_price":"","bid":"7.953","bid_size":"25","bid_iv":"0.55539","ask":"8.375","ask_size":"25","ask_iv":"0.57478","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0165","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-102-P","mark_price":"19.82932856","mark_iv":"0.55737","delta":"-0.58195","greeks":{"delta":"-0.58195","gamma":"0.0129953","vega":"0.217321","theta":"-0.0392427","rho":"-0.0750229","vanna":"-0.00232727","volga":"0.000391072"},"last_traded_price":"","bid":"19.262","bid_size":"25","bid_iv":"0.53201","ask":"19.974","ask_size":"25","ask_iv":"0.56481","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0433","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-104-C","mark_price":"7.42751671","mark_iv":"0.55833","delta":"0.40848","greeks":{"delta":"0.40848","gamma":"0.0128178","vega":"0.214719","theta":"-0.0466452","rho":"-0.0281015","vanna":"-0.00253826","volga":"0.000552275"},"last_traded_price":"","bid":"7.419","bid_size":"25","bid_iv":"0.55645","ask":"7.826","ask_size":"25","ask_iv":"0.57534","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-104-P","mark_price":"21.27427602","mark_iv":"0.55833","delta":"-0.60389","greeks":{"delta":"-0.60389","gamma":"0.0128178","vega":"0.214719","theta":"-0.0386179","rho":"-0.0804897","vanna":"-0.00253826","volga":"0.000552275"},"last_traded_price":"","bid":"20.66","bid_size":"25","bid_iv":"0.53046","ask":"21.43","ask_size":"25","ask_iv":"0.56639","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0408","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-106-C","mark_price":"6.9139001","mark_iv":"0.55949","delta":"0.38741","greeks":{"delta":"0.38741","gamma":"0.0126046","vega":"0.211588","theta":"-0.0459343","rho":"-0.0261583","vanna":"-0.00272895","volga":"0.000725303"},"last_traded_price":"","bid":"6.91","bid_size":"25","bid_iv":"0.55816","ask":"7.279","ask_size":"25","ask_iv":"0.57553","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-106-P","mark_price":"22.76065941","mark_iv":"0.55949","delta":"-0.62496","greeks":{"delta":"-0.62496","gamma":"0.0126046","vega":"0.211588","theta":"-0.037907","rho":"-0.0861133","vanna":"-0.00272895","volga":"0.000725303"},"last_traded_price":"","bid":"22.202","bid_size":"25","bid_iv":"0.53256","ask":"22.951","ask_size":"25","ask_iv":"0.56809","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0383","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-108-C","mark_price":"6.43906073","mark_iv":"0.56085","delta":"0.36725","greeks":{"delta":"0.36725","gamma":"0.0123611","vega":"0.208002","theta":"-0.0451501","rho":"-0.0243617","vanna":"-0.00289888","volga":"0.000906333"},"last_traded_price":"","bid":"6.397","bid_size":"25","bid_iv":"0.55853","ask":"6.781","ask_size":"25","ask_iv":"0.57693","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0126","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-108-P","mark_price":"24.28582004","mark_iv":"0.56085","delta":"-0.64512","greeks":{"delta":"-0.64512","gamma":"0.0123611","vega":"0.208002","theta":"-0.0371227","rho":"-0.0918837","vanna":"-0.00289888","volga":"0.000906333"},"last_traded_price":"","bid":"23.701","bid_size":"25","bid_iv":"0.53221","ask":"24.488","ask_size":"25","ask_iv":"0.57022","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0374","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-110-C","mark_price":"6.0003904","mark_iv":"0.56238","delta":"0.34801","greeks":{"delta":"0.34801","gamma":"0.0120922","vega":"0.204033","theta":"-0.0443046","rho":"-0.0227021","vanna":"-0.00304805","volga":"0.00109181"},"last_traded_price":"","bid":"6.006","bid_size":"25","bid_iv":"0.56212","ask":"6.298","ask_size":"25","ask_iv":"0.57637","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0101","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-110-P","mark_price":"25.8471497","mark_iv":"0.56238","delta":"-0.66436","greeks":{"delta":"-0.66436","gamma":"0.0120922","vega":"0.204033","theta":"-0.0362773","rho":"-0.0977909","vanna":"-0.00304805","volga":"0.00109181"},"last_traded_price":"","bid":"25.212","bid_size":"25","bid_iv":"0.53161","ask":"26.04","ask_size":"25","ask_iv":"0.57242","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0349","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-112-C","mark_price":"5.59535707","mark_iv":"0.56407","delta":"0.32969","greeks":{"delta":"0.32969","gamma":"0.0118028","vega":"0.199749","theta":"-0.0434095","rho":"-0.0211696","vanna":"-0.00317682","volga":"0.0012785"},"last_traded_price":"","bid":"5.592","bid_size":"25","bid_iv":"0.56287","ask":"5.901","ask_size":"25","ask_iv":"0.57825","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0086","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-112-P","mark_price":"27.44211637","mark_iv":"0.56407","delta":"-0.68268","greeks":{"delta":"-0.68268","gamma":"0.0118028","vega":"0.199749","theta":"-0.0353822","rho":"-0.103825","vanna":"-0.00317682","volga":"0.0012785"},"last_traded_price":"","bid":"26.782","bid_size":"25","bid_iv":"0.53125","ask":"27.652","ask_size":"25","ask_iv":"0.57511","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0332","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-114-C","mark_price":"5.22152488","mark_iv":"0.56591","delta":"0.31229","greeks":{"delta":"0.31229","gamma":"0.0114973","vega":"0.195214","theta":"-0.0424753","rho":"-0.0197553","vanna":"-0.00328587","volga":"0.00146356"},"last_traded_price":"","bid":"5.215","bid_size":"25","bid_iv":"0.56469","ask":"5.512","ask_size":"25","ask_iv":"0.57981","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0069","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-114-P","mark_price":"29.06828418","mark_iv":"0.56591","delta":"-0.70008","greeks":{"delta":"-0.70008","gamma":"0.0114973","vega":"0.195214","theta":"-0.0344479","rho":"-0.109978","vanna":"-0.00328587","volga":"0.00146356"},"last_traded_price":"","bid":"28.385","bid_size":"25","bid_iv":"0.53002","ask":"29.306","ask_size":"25","ask_iv":"0.57768","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0326","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-115-C","mark_price":"5.04557803","mark_iv":"0.56688","delta":"0.30394","greeks":{"delta":"0.30394","gamma":"0.0113398","vega":"0.19287","theta":"-0.0419966","rho":"-0.0190896","vanna":"-0.00333328","volga":"0.00155471"},"last_traded_price":"","bid":"5.041","bid_size":"25","bid_iv":"0.56613","ask":"5.323","ask_size":"25","ask_iv":"0.58066","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-115-P","mark_price":"29.89233733","mark_iv":"0.56688","delta":"-0.70844","greeks":{"delta":"-0.70844","gamma":"0.0113398","vega":"0.19287","theta":"-0.0339692","rho":"-0.113096","vanna":"-0.00333328","volga":"0.00155471"},"last_traded_price":"","bid":"29.226","bid_size":"25","bid_iv":"0.5314","ask":"30.108","ask_size":"25","ask_iv":"0.57764","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0311","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-116-C","mark_price":"4.87656888","mark_iv":"0.56789","delta":"0.2958","greeks":{"delta":"0.2958","gamma":"0.0111797","vega":"0.190484","theta":"-0.0415117","rho":"-0.0184502","vanna":"-0.00337612","volga":"0.00164458"},"last_traded_price":"","bid":"4.87","bid_size":"25","bid_iv":"0.56707","ask":"5.142","ask_size":"25","ask_iv":"0.58126","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0062","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-116-P","mark_price":"30.72332818","mark_iv":"0.56789","delta":"-0.71657","greeks":{"delta":"-0.71657","gamma":"0.0111797","vega":"0.190484","theta":"-0.0334844","rho":"-0.11624","vanna":"-0.00337612","volga":"0.00164458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0308","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-118-C","mark_price":"4.55828514","mark_iv":"0.56998","delta":"0.28019","greeks":{"delta":"0.28019","gamma":"0.0108538","vega":"0.185614","theta":"-0.0405275","rho":"-0.0172459","vanna":"-0.00344865","volga":"0.00181951"},"last_traded_price":"","bid":"4.522","bid_size":"25","bid_iv":"0.56814","ask":"4.805","ask_size":"25","ask_iv":"0.5833","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0033","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-118-P","mark_price":"32.40504444","mark_iv":"0.56998","delta":"-0.73218","greeks":{"delta":"-0.73218","gamma":"0.0108538","vega":"0.185614","theta":"-0.0325002","rho":"-0.122602","vanna":"-0.00344865","volga":"0.00181951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0298","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-120-C","mark_price":"4.2645969","mark_iv":"0.57219","delta":"0.26544","greeks":{"delta":"0.26544","gamma":"0.0105228","vega":"0.18065","theta":"-0.0395306","rho":"-0.0161348","vanna":"-0.00350467","volga":"0.00198674"},"last_traded_price":"","bid":"4.24","bid_size":"25","bid_iv":"0.56968","ask":"4.545","ask_size":"25","ask_iv":"0.58642","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0034","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-120-P","mark_price":"34.1113562","mark_iv":"0.57219","delta":"-0.74693","greeks":{"delta":"-0.74693","gamma":"0.0105228","vega":"0.18065","theta":"-0.0315033","rho":"-0.129058","vanna":"-0.00350467","volga":"0.00198674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0286","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-125-C","mark_price":"3.62552535","mark_iv":"0.57813","delta":"0.23212","greeks":{"delta":"0.23212","gamma":"0.00969045","vega":"0.168089","theta":"-0.0370257","rho":"-0.0137169","vanna":"-0.00358096","volga":"0.0023636"},"last_traded_price":"","bid":"3.584","bid_size":"25","bid_iv":"0.57521","ask":"3.864","ask_size":"25","ask_iv":"0.59172","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0015","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-125-P","mark_price":"38.47228466","mark_iv":"0.57813","delta":"-0.78025","greeks":{"delta":"-0.78025","gamma":"0.00969045","vega":"0.168089","theta":"-0.0289983","rho":"-0.145557","vanna":"-0.00358096","volga":"0.0023636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0252","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-130-C","mark_price":"3.10144766","mark_iv":"0.58456","delta":"0.20345","greeks":{"delta":"0.20345","gamma":"0.0088772","vega":"0.155694","theta":"-0.034566","rho":"-0.0117341","vanna":"-0.00358237","volga":"0.00267398"},"last_traded_price":"","bid":"3.065","bid_size":"25","bid_iv":"0.5814","ask":"3.333","ask_size":"25","ask_iv":"0.59842","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0075","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-130-P","mark_price":"42.94820696","mark_iv":"0.58456","delta":"-0.80893","greeks":{"delta":"-0.80893","gamma":"0.0088772","vega":"0.155694","theta":"-0.0265387","rho":"-0.162491","vanna":"-0.00358237","volga":"0.00267398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0232","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-135-C","mark_price":"2.67017441","mark_iv":"0.59135","delta":"0.17884","greeks":{"delta":"0.17884","gamma":"0.00810489","vega":"0.143801","theta":"-0.0322072","rho":"-0.0101024","vanna":"-0.00352782","volga":"0.00291593"},"last_traded_price":"","bid":"2.631","bid_size":"25","bid_iv":"0.58823","ask":"2.881","ask_size":"25","ask_iv":"0.60541","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-135-P","mark_price":"47.51693372","mark_iv":"0.59135","delta":"-0.83353","greeks":{"delta":"-0.83353","gamma":"0.00810489","vega":"0.143801","theta":"-0.0241799","rho":"-0.179777","vanna":"-0.00352782","volga":"0.00291593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0208","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-140-C","mark_price":"2.31369166","mark_iv":"0.59841","delta":"0.15776","greeks":{"delta":"0.15776","gamma":"0.0073859","vega":"0.132607","theta":"-0.0299823","rho":"-0.00875369","vanna":"-0.00343356","volga":"0.00309347"},"last_traded_price":"","bid":"2.275","bid_size":"25","bid_iv":"0.5956","ask":"2.511","ask_size":"25","ask_iv":"0.61316","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0181","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-140-P","mark_price":"52.16045096","mark_iv":"0.59841","delta":"-0.85461","greeks":{"delta":"-0.85461","gamma":"0.0073859","vega":"0.132607","theta":"-0.021955","rho":"-0.197345","vanna":"-0.00343356","volga":"0.00309347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0191","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-145-C","mark_price":"2.01752036","mark_iv":"0.60565","delta":"0.1397","greeks":{"delta":"0.1397","gamma":"0.00672574","vega":"0.122216","theta":"-0.0279079","rho":"-0.00763315","vanna":"-0.00331278","volga":"0.0032138"},"last_traded_price":"","bid":"1.985","bid_size":"25","bid_iv":"0.60165","ask":"2.243","ask_size":"25","ask_iv":"0.62232","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0234","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-145-P","mark_price":"56.86427966","mark_iv":"0.60565","delta":"-0.87268","greeks":{"delta":"-0.87268","gamma":"0.00672574","vega":"0.122216","theta":"-0.0198806","rho":"-0.215142","vanna":"-0.00331278","volga":"0.0032138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0178","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-150-C","mark_price":"1.77009119","mark_iv":"0.613","delta":"0.12419","greeks":{"delta":"0.12419","gamma":"0.00612542","vega":"0.112659","theta":"-0.0259894","rho":"-0.00669701","vanna":"-0.00317572","volga":"0.00328541"},"last_traded_price":"","bid":"1.741","bid_size":"25","bid_iv":"0.6092","ask":"1.979","ask_size":"25","ask_iv":"0.62984","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0285","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-150-P","mark_price":"61.61685049","mark_iv":"0.613","delta":"-0.88818","greeks":{"delta":"-0.88818","gamma":"0.00612542","vega":"0.112659","theta":"-0.0179621","rho":"-0.233123","vanna":"-0.00317572","volga":"0.00328541"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0162","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-155-C","mark_price":"1.56218585","mark_iv":"0.62043","delta":"0.11085","greeks":{"delta":"0.11085","gamma":"0.00558303","vega":"0.103927","theta":"-0.0242248","rho":"-0.00591042","vanna":"-0.00303005","volga":"0.00331682"},"last_traded_price":"","bid":"1.536","bid_size":"25","bid_iv":"0.61634","ask":"1.77","ask_size":"25","ask_iv":"0.63823","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0348","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-155-P","mark_price":"66.40894515","mark_iv":"0.62043","delta":"-0.90152","greeks":{"delta":"-0.90152","gamma":"0.00558303","vega":"0.103927","theta":"-0.0161974","rho":"-0.251254","vanna":"-0.00303005","volga":"0.00331682"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0153","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-160-C","mark_price":"1.38646305","mark_iv":"0.62787","delta":"0.09934","greeks":{"delta":"0.09934","gamma":"0.00509506","vega":"0.0959812","theta":"-0.0226073","rho":"-0.00524558","vanna":"-0.00288137","volga":"0.00331593"},"last_traded_price":"","bid":"1.331","bid_size":"25","bid_iv":"0.62173","ask":"1.59","ask_size":"25","ask_iv":"0.64804","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0371","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-160-P","mark_price":"71.23322236","mark_iv":"0.62787","delta":"-0.91303","greeks":{"delta":"-0.91303","gamma":"0.00509506","vega":"0.0959812","theta":"-0.01458","rho":"-0.269506","vanna":"-0.00288137","volga":"0.00331593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-165-C","mark_price":"1.23706923","mark_iv":"0.6353","delta":"0.08938","greeks":{"delta":"0.08938","gamma":"0.00465715","vega":"0.0887701","theta":"-0.0211278","rho":"-0.00468036","vanna":"-0.0027336","volga":"0.00328971"},"last_traded_price":"","bid":"1.187","bid_size":"25","bid_iv":"0.62864","ask":"1.44","ask_size":"25","ask_iv":"0.65628","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0424","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-165-P","mark_price":"76.08382853","mark_iv":"0.6353","delta":"-0.92299","greeks":{"delta":"-0.92299","gamma":"0.00465715","vega":"0.0887701","theta":"-0.0131005","rho":"-0.287858","vanna":"-0.0027336","volga":"0.00328971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0135","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-170-C","mark_price":"1.10932545","mark_iv":"0.64269","delta":"0.08072","greeks":{"delta":"0.08072","gamma":"0.00426464","vega":"0.0822344","theta":"-0.0197759","rho":"-0.00419705","vanna":"-0.00258943","volga":"0.00324408"},"last_traded_price":"","bid":"1.057","bid_size":"25","bid_iv":"0.63412","ask":"1.313","ask_size":"25","ask_iv":"0.66415","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0454","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-170-P","mark_price":"80.95608476","mark_iv":"0.64269","delta":"-0.93165","greeks":{"delta":"-0.93165","gamma":"0.00426464","vega":"0.0822344","theta":"-0.0117486","rho":"-0.306292","vanna":"-0.00258943","volga":"0.00324408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0125","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-180-C","mark_price":"0.9045077","mark_iv":"0.65728","delta":"0.06657","greeks":{"delta":"0.06657","gamma":"0.00359769","vega":"0.070948","theta":"-0.0174121","rho":"-0.00342214","vanna":"-0.00231811","volga":"0.00311326"},"last_traded_price":"","bid":"0.864","bid_size":"25","bid_iv":"0.65018","ask":"1.078","ask_size":"25","ask_iv":"0.67918","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0525","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-180-P","mark_price":"90.75126701","mark_iv":"0.65728","delta":"-0.9458","greeks":{"delta":"-0.9458","gamma":"0.00359769","vega":"0.070948","theta":"-0.00938475","rho":"-0.343351","vanna":"-0.00231811","volga":"0.00311326"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0112","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-190-C","mark_price":"0.74986953","mark_iv":"0.67151","delta":"0.05566","greeks":{"delta":"0.05566","gamma":"0.0030607","vega":"0.0616652","theta":"-0.0154341","rho":"-0.00283708","vanna":"-0.00207423","volga":"0.00295248"},"last_traded_price":"","bid":"0.713","bid_size":"25","bid_iv":"0.66332","ask":"0.924","ask_size":"25","ask_iv":"0.69584","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0606","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-190-P","mark_price":"100.59662884","mark_iv":"0.67151","delta":"-0.95672","greeks":{"delta":"-0.95672","gamma":"0.0030607","vega":"0.0616652","theta":"-0.0074068","rho":"-0.3806","vanna":"-0.00207423","volga":"0.00295248"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-200-C","mark_price":"0.63080287","mark_iv":"0.68532","delta":"0.0471","greeks":{"delta":"0.0471","gamma":"0.0026259","vega":"0.0539929","theta":"-0.0137709","rho":"-0.0023866","vanna":"-0.0018588","volga":"0.00278003"},"last_traded_price":"","bid":"0.561","bid_size":"25","bid_iv":"0.67027","ask":"0.806","ask_size":"25","ask_iv":"0.71367","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0634","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-200-P","mark_price":"110.47756218","mark_iv":"0.68532","delta":"-0.96527","greeks":{"delta":"-0.96527","gamma":"0.0026259","vega":"0.0539929","theta":"-0.00574355","rho":"-0.417984","vanna":"-0.0018588","volga":"0.00278003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0089","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-210-C","mark_price":"0.53747632","mark_iv":"0.69867","delta":"0.04031","greeks":{"delta":"0.04031","gamma":"0.00227124","vega":"0.0476104","theta":"-0.0123635","rho":"-0.0020335","vanna":"-0.00167013","volga":"0.00260688"},"last_traded_price":"","bid":"0.473","bid_size":"25","bid_iv":"0.68315","ask":"0.708","ask_size":"25","ask_iv":"0.72997","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0665","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-210-P","mark_price":"120.38423563","mark_iv":"0.69867","delta":"-0.97206","greeks":{"delta":"-0.97206","gamma":"0.00227124","vega":"0.0476104","theta":"-0.00433613","rho":"-0.455465","vanna":"-0.00167013","volga":"0.00260688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0081","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-30-C","mark_price":"60.29970086","mark_iv":"0.83247","delta":"1.00418","greeks":{"delta":"1.00418","gamma":"0.000491407","vega":"0.0122737","theta":"-0.0116618","rho":"-0.22814","vanna":"0.000313386","volga":"0.000671142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0155","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-30-P","mark_price":"0.14646016","mark_iv":"0.83247","delta":"-0.00819","greeks":{"delta":"-0.00819","gamma":"0.000491407","vega":"0.0122737","theta":"-0.00363449","rho":"-0.000554122","vanna":"0.000313386","volga":"0.000671142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0202","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-40-C","mark_price":"50.55013563","mark_iv":"0.73999","delta":"0.99004","greeks":{"delta":"0.99004","gamma":"0.00131393","vega":"0.0291717","theta":"-0.0156661","rho":"-0.191253","vanna":"0.000689613","volga":"0.00123617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0179","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-40-P","mark_price":"0.39689494","mark_iv":"0.73999","delta":"-0.02233","greeks":{"delta":"-0.02233","gamma":"0.00131393","vega":"0.0291717","theta":"-0.00763878","rho":"-0.00150162","vanna":"0.000689613","volga":"0.00123617"},"last_traded_price":"","bid":"0.303","bid_size":"25","bid_iv":"0.70421","ask":"0.534","ask_size":"25","ask_iv":"0.78195","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1117","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-45-C","mark_price":"45.77158809","mark_iv":"0.70284","delta":"0.97783","greeks":{"delta":"0.97783","gamma":"0.00198984","vega":"0.041961","theta":"-0.0184316","rho":"-0.173174","vanna":"0.000932623","volga":"0.00151438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0191","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-45-P","mark_price":"0.6183474","mark_iv":"0.70284","delta":"-0.03454","greeks":{"delta":"-0.03454","gamma":"0.00198984","vega":"0.041961","theta":"-0.0104043","rho":"-0.00233947","vanna":"0.000932623","volga":"0.00151438"},"last_traded_price":"","bid":"0.515","bid_size":"25","bid_iv":"0.67592","ask":"0.751","ask_size":"25","ask_iv":"0.73172","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1314","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-50-C","mark_price":"41.09225613","mark_iv":"0.67081","delta":"0.96071","greeks":{"delta":"0.96071","gamma":"0.00288802","vega":"0.0581258","theta":"-0.0217354","rho":"-0.15547","vanna":"0.0011894","volga":"0.00173172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0199","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-50-P","mark_price":"0.93901544","mark_iv":"0.67081","delta":"-0.05166","greeks":{"delta":"-0.05166","gamma":"0.00288802","vega":"0.0581258","theta":"-0.013708","rho":"-0.0035527","vanna":"0.0011894","volga":"0.00173172"},"last_traded_price":"","bid":"0.851","bid_size":"25","bid_iv":"0.65452","ask":"1.063","ask_size":"25","ask_iv":"0.6907","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1408","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-55-C","mark_price":"36.54844738","mark_iv":"0.64345","delta":"0.93744","greeks":{"delta":"0.93744","gamma":"0.00402534","vega":"0.0777119","theta":"-0.0255381","rho":"-0.138278","vanna":"0.00142499","volga":"0.00183556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0212","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-55-P","mark_price":"1.39520668","mark_iv":"0.64345","delta":"-0.07494","greeks":{"delta":"-0.07494","gamma":"0.00402534","vega":"0.0777119","theta":"-0.0175107","rho":"-0.00527867","vanna":"0.00142499","volga":"0.00183556"},"last_traded_price":"","bid":"1.29","bid_size":"25","bid_iv":"0.63185","ask":"1.504","ask_size":"25","ask_iv":"0.65944","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1388","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-60-C","mark_price":"32.18444851","mark_iv":"0.62043","delta":"0.90684","greeks":{"delta":"0.90684","gamma":"0.00538846","vega":"0.100306","theta":"-0.0297233","rho":"-0.121768","vanna":"0.00159056","volga":"0.00178149"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0217","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-60-P","mark_price":"2.03120782","mark_iv":"0.62043","delta":"-0.10553","greeks":{"delta":"-0.10553","gamma":"0.00538846","vega":"0.100306","theta":"-0.021696","rho":"-0.00768493","vanna":"0.00159056","volga":"0.00178149"},"last_traded_price":"","bid":"1.902","bid_size":"25","bid_iv":"0.60948","ask":"2.129","ask_size":"25","ask_iv":"0.63221","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1309","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-65-C","mark_price":"28.05037718","mark_iv":"0.60147","delta":"0.86812","greeks":{"delta":"0.86812","gamma":"0.00692177","vega":"0.12491","theta":"-0.0340854","rho":"-0.106127","vanna":"0.00163068","volga":"0.00155262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0224","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-65-P","mark_price":"2.89713649","mark_iv":"0.60147","delta":"-0.14425","greeks":{"delta":"-0.14425","gamma":"0.00692177","vega":"0.12491","theta":"-0.0260581","rho":"-0.0109611","vanna":"0.00163068","volga":"0.00155262"},"last_traded_price":"","bid":"2.73","bid_size":"25","bid_iv":"0.58965","ask":"2.987","ask_size":"25","ask_iv":"0.61033","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1166","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-68-C","mark_price":"25.70184363","mark_iv":"0.59191","delta":"0.84089","greeks":{"delta":"0.84089","gamma":"0.00788317","vega":"0.14","theta":"-0.0366715","rho":"-0.0972411","vanna":"0.00157371","volga":"0.00134059"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0222","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-68-P","mark_price":"3.54860294","mark_iv":"0.59191","delta":"-0.17148","greeks":{"delta":"-0.17148","gamma":"0.00788317","vega":"0.14","theta":"-0.0286442","rho":"-0.0134259","vanna":"0.00157371","volga":"0.00134059"},"last_traded_price":"","bid":"3.381","bid_size":"25","bid_iv":"0.58106","ask":"3.643","ask_size":"25","ask_iv":"0.59984","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1097","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-70-C","mark_price":"24.19772187","mark_iv":"0.58627","delta":"0.82113","greeks":{"delta":"0.82113","gamma":"0.00852452","vega":"0.149946","theta":"-0.03834","rho":"-0.0915504","vanna":"0.00149728","volga":"0.00117593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0224","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-70-P","mark_price":"4.04448118","mark_iv":"0.58627","delta":"-0.19124","greeks":{"delta":"-0.19124","gamma":"0.00852452","vega":"0.149946","theta":"-0.0303127","rho":"-0.015302","vanna":"0.00149728","volga":"0.00117593"},"last_traded_price":"","bid":"3.864","bid_size":"25","bid_iv":"0.57528","ask":"4.136","ask_size":"25","ask_iv":"0.59348","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1049","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-72-C","mark_price":"22.74620579","mark_iv":"0.58118","delta":"0.80015","greeks":{"delta":"0.80015","gamma":"0.00915564","vega":"0.15965","theta":"-0.0399394","rho":"-0.0860587","vanna":"0.00138882","volga":"0.000998944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0235","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-72-P","mark_price":"4.59296509","mark_iv":"0.58118","delta":"-0.21222","greeks":{"delta":"-0.21222","gamma":"0.00915564","vega":"0.15965","theta":"-0.0319121","rho":"-0.0173772","vanna":"0.00138882","volga":"0.000998944"},"last_traded_price":"","bid":"4.383","bid_size":"25","bid_iv":"0.56887","ask":"4.683","ask_size":"25","ask_iv":"0.58771","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0995","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-74-C","mark_price":"21.3498331","mark_iv":"0.57663","delta":"0.77804","greeks":{"delta":"0.77804","gamma":"0.00976722","vega":"0.168981","theta":"-0.0414492","rho":"-0.0807756","vanna":"0.00124832","volga":"0.000815976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0236","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-74-P","mark_price":"5.1965924","mark_iv":"0.57663","delta":"-0.23433","greeks":{"delta":"-0.23433","gamma":"0.00976722","vega":"0.168981","theta":"-0.0334218","rho":"-0.0196609","vanna":"0.00124832","volga":"0.000815976"},"last_traded_price":"","bid":"5.003","bid_size":"25","bid_iv":"0.56557","ask":"5.257","ask_size":"25","ask_iv":"0.58063","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0925","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-76-C","mark_price":"20.0107732","mark_iv":"0.5726","delta":"0.75492","greeks":{"delta":"0.75492","gamma":"0.0103501","vega":"0.177812","theta":"-0.0428499","rho":"-0.0757093","vanna":"0.00107678","volga":"0.000633812"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0231","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-76-P","mark_price":"5.8575325","mark_iv":"0.5726","delta":"-0.25746","greeks":{"delta":"-0.25746","gamma":"0.0103501","vega":"0.177812","theta":"-0.0348226","rho":"-0.0221616","vanna":"0.00107678","volga":"0.000633812"},"last_traded_price":"","bid":"5.634","bid_size":"25","bid_iv":"0.56129","ask":"5.921","ask_size":"25","ask_iv":"0.57746","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0884","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-78-C","mark_price":"18.73077413","mark_iv":"0.56906","delta":"0.7309","greeks":{"delta":"0.7309","gamma":"0.0108956","vega":"0.186028","theta":"-0.0441243","rho":"-0.0708666","vanna":"0.000876176","volga":"0.000459334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0236","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-78-P","mark_price":"6.57753343","mark_iv":"0.56906","delta":"-0.28147","greeks":{"delta":"-0.28147","gamma":"0.0108956","vega":"0.186028","theta":"-0.036097","rho":"-0.0248856","vanna":"0.000876176","volga":"0.000459334"},"last_traded_price":"","bid":"6.335","bid_size":"25","bid_iv":"0.55748","ask":"6.62","ask_size":"25","ask_iv":"0.57283","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0841","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-80-C","mark_price":"17.51112262","mark_iv":"0.56599","delta":"0.70615","greeks":{"delta":"0.70615","gamma":"0.011396","vega":"0.193522","theta":"-0.0452575","rho":"-0.0662521","vanna":"0.000649408","volga":"0.000299145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0235","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-80-P","mark_price":"7.35788192","mark_iv":"0.56599","delta":"-0.30622","greeks":{"delta":"-0.30622","gamma":"0.011396","vega":"0.193522","theta":"-0.0372301","rho":"-0.027838","vanna":"0.000649408","volga":"0.000299145"},"last_traded_price":"","bid":"7.098","bid_size":"25","bid_iv":"0.5541","ask":"7.411","ask_size":"25","ask_iv":"0.57029","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0788","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-82-C","mark_price":"16.35261911","mark_iv":"0.56338","delta":"0.68081","greeks":{"delta":"0.68081","gamma":"0.0118444","vega":"0.200209","theta":"-0.0462375","rho":"-0.061869","vanna":"0.000400162","volga":"0.000159221"},"last_traded_price":"","bid":"16.196","bid_size":"25","bid_iv":"0.55498","ask":"17.076","ask_size":"25","ask_iv":"0.59889","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0228","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-82-P","mark_price":"8.19937842","mark_iv":"0.56338","delta":"-0.33156","greeks":{"delta":"-0.33156","gamma":"0.0118444","vega":"0.200209","theta":"-0.0382102","rho":"-0.0310218","vanna":"0.000400162","volga":"0.000159221"},"last_traded_price":"","bid":"7.922","bid_size":"25","bid_iv":"0.55","ask":"8.269","ask_size":"25","ask_iv":"0.56734","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0736","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-84-C","mark_price":"15.25556873","mark_iv":"0.5612","delta":"0.65506","greeks":{"delta":"0.65506","gamma":"0.0122355","vega":"0.206019","theta":"-0.0470558","rho":"-0.0577184","vanna":"0.000132744","volga":"0.0000446118"},"last_traded_price":"","bid":"15.126","bid_size":"25","bid_iv":"0.55398","ask":"15.942","ask_size":"25","ask_iv":"0.59358","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0226","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-84-P","mark_price":"9.10232803","mark_iv":"0.5612","delta":"-0.35731","greeks":{"delta":"-0.35731","gamma":"0.0122355","vega":"0.206019","theta":"-0.0390284","rho":"-0.034438","vanna":"0.000132744","volga":"0.0000446118"},"last_traded_price":"","bid":"8.834","bid_size":"25","bid_iv":"0.54794","ask":"9.177","ask_size":"25","ask_iv":"0.56459","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0701","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-86-C","mark_price":"14.21978798","mark_iv":"0.55943","delta":"0.62907","greeks":{"delta":"0.62907","gamma":"0.0125653","vega":"0.210904","theta":"-0.047707","rho":"-0.0537996","vanna":"-0.00014812","volga":"-0.000040773"},"last_traded_price":"","bid":"14.103","bid_size":"25","bid_iv":"0.55301","ask":"14.927","ask_size":"25","ask_iv":"0.59209","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0223","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-86-P","mark_price":"10.06654729","mark_iv":"0.55943","delta":"-0.3833","greeks":{"delta":"-0.3833","gamma":"0.0125653","vega":"0.210904","theta":"-0.0396797","rho":"-0.0380861","vanna":"-0.00014812","volga":"-0.000040773"},"last_traded_price":"","bid":"9.748","bid_size":"25","bid_iv":"0.54611","ask":"10.101","ask_size":"25","ask_iv":"0.56285","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0668","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-88-C","mark_price":"13.24462618","mark_iv":"0.55804","delta":"0.603","greeks":{"delta":"0.603","gamma":"0.0128315","vega":"0.214838","theta":"-0.0481893","rho":"-0.0501101","vanna":"-0.000437494","volga":"-0.0000943021"},"last_traded_price":"","bid":"13.112","bid_size":"25","bid_iv":"0.55216","ask":"13.832","ask_size":"25","ask_iv":"0.58569","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0225","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-88-P","mark_price":"11.09138549","mark_iv":"0.55804","delta":"-0.40937","greeks":{"delta":"-0.40937","gamma":"0.0128315","vega":"0.214838","theta":"-0.0401619","rho":"-0.0419635","vanna":"-0.000437494","volga":"-0.0000943021"},"last_traded_price":"","bid":"10.739","bid_size":"25","bid_iv":"0.54371","ask":"11.127","ask_size":"25","ask_iv":"0.56176","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0619","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-90-C","mark_price":"12.32899954","mark_iv":"0.55702","delta":"0.57701","greeks":{"delta":"0.57701","gamma":"0.0130331","vega":"0.217814","theta":"-0.048504","rho":"-0.0466459","vanna":"-0.00073044","volga":"-0.000114662"},"last_traded_price":"","bid":"12.222","bid_size":"25","bid_iv":"0.55166","ask":"12.909","ask_size":"25","ask_iv":"0.58321","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-90-P","mark_price":"12.17575885","mark_iv":"0.55702","delta":"-0.43536","greeks":{"delta":"-0.43536","gamma":"0.0130331","vega":"0.217814","theta":"-0.0404767","rho":"-0.0460661","vanna":"-0.00073044","volga":"-0.000114662"},"last_traded_price":"","bid":"11.84","bid_size":"25","bid_iv":"0.54146","ask":"12.218","ask_size":"25","ask_iv":"0.55881","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0584","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-92-C","mark_price":"11.47143545","mark_iv":"0.55634","delta":"0.55126","greeks":{"delta":"0.55126","gamma":"0.0131707","vega":"0.219846","theta":"-0.0486555","rho":"-0.0434014","vanna":"-0.00102221","volga":"-0.000101812"},"last_traded_price":"","bid":"11.403","bid_size":"25","bid_iv":"0.55199","ask":"12.051","ask_size":"25","ask_iv":"0.58147","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0208","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-92-P","mark_price":"13.31819476","mark_iv":"0.55634","delta":"-0.46111","greeks":{"delta":"-0.46111","gamma":"0.0131707","vega":"0.219846","theta":"-0.0406281","rho":"-0.0503884","vanna":"-0.00102221","volga":"-0.000101812"},"last_traded_price":"","bid":"12.905","bid_size":"25","bid_iv":"0.53984","ask":"13.368","ask_size":"25","ask_iv":"0.56087","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0553","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-94-C","mark_price":"10.67012411","mark_iv":"0.55598","delta":"0.52589","greeks":{"delta":"0.52589","gamma":"0.013246","vega":"0.220962","theta":"-0.0486506","rho":"-0.0403697","vanna":"-0.00130839","volga":"-0.0000568716"},"last_traded_price":"","bid":"10.619","bid_size":"25","bid_iv":"0.55297","ask":"11.183","ask_size":"25","ask_iv":"0.57849","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0193","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-94-P","mark_price":"14.51688342","mark_iv":"0.55598","delta":"-0.48648","greeks":{"delta":"-0.48648","gamma":"0.013246","vega":"0.220962","theta":"-0.0406232","rho":"-0.0549236","vanna":"-0.00130839","volga":"-0.0000568716"},"last_traded_price":"","bid":"14.068","bid_size":"25","bid_iv":"0.53823","ask":"14.551","ask_size":"25","ask_iv":"0.56006","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0523","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-96-C","mark_price":"9.92297449","mark_iv":"0.55593","delta":"0.50102","greeks":{"delta":"0.50102","gamma":"0.0132621","vega":"0.221207","theta":"-0.0484983","rho":"-0.0375429","vanna":"-0.00158505","volga":"0.0000180487"},"last_traded_price":"10.091","bid":"9.886","bid_size":"25","bid_iv":"0.55306","ask":"10.421","ask_size":"25","ask_iv":"0.57723","last_iv":"0.56232","volume_24h":"0","total_volume":"89.87466943","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.0194","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-96-P","mark_price":"15.7697338","mark_iv":"0.55593","delta":"-0.51135","greeks":{"delta":"-0.51135","gamma":"0.0132621","vega":"0.221207","theta":"-0.040471","rho":"-0.0596637","vanna":"-0.00158505","volga":"0.0000180487"},"last_traded_price":"","bid":"15.289","bid_size":"25","bid_iv":"0.53625","ask":"15.856","ask_size":"25","ask_iv":"0.56185","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0506","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-98-C","mark_price":"9.22767196","mark_iv":"0.55616","delta":"0.47676","greeks":{"delta":"0.47676","gamma":"0.0132226","vega":"0.220638","theta":"-0.0482094","rho":"-0.0349122","vanna":"-0.00184883","volga":"0.000120052"},"last_traded_price":"","bid":"9.204","bid_size":"25","bid_iv":"0.55379","ask":"9.706","ask_size":"25","ask_iv":"0.57651","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0185","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-26MAR27-98-P","mark_price":"17.07443126","mark_iv":"0.55616","delta":"-0.53561","greeks":{"delta":"-0.53561","gamma":"0.0132226","vega":"0.220638","theta":"-0.0401821","rho":"-0.0645999","vanna":"-0.00184883","volga":"0.000120052"},"last_traded_price":"","bid":"16.626","bid_size":"25","bid_iv":"0.53556","ask":"17.181","ask_size":"25","ask_iv":"0.56073","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.048","future_funding_rate":"-0.00000459","forward_rate":"0.0325","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-100-C","mark_price":"1.26967561","mark_iv":"0.56386","delta":"0.20816","greeks":{"delta":"0.20816","gamma":"0.0249903","vega":"0.0584597","theta":"-0.088806","rho":"-0.000664237","vanna":"-0.00109865","volga":"0.000797063"},"last_traded_price":"","bid":"1.192","bid_size":"25","bid_iv":"0.5507","ask":"1.362","ask_size":"25","ask_iv":"0.57975","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1065","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-100-P","mark_price":"11.98918756","mark_iv":"0.56386","delta":"-0.79441","greeks":{"delta":"-0.79441","gamma":"0.0249903","vega":"0.0584597","theta":"-0.0767983","rho":"-0.0062722","vanna":"-0.00109865","volga":"0.000797063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0735","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-101-C","mark_price":"1.12616312","mark_iv":"0.56742","delta":"0.18844","greeks":{"delta":"0.18844","gamma":"0.0233841","vega":"0.0550474","theta":"-0.0840444","rho":"-0.000589158","vanna":"-0.001106","volga":"0.00087208"},"last_traded_price":"","bid":"1.076","bid_size":"25","bid_iv":"0.55578","ask":"1.231","ask_size":"25","ask_iv":"0.58366","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.108","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-101-P","mark_price":"12.84567507","mark_iv":"0.56742","delta":"-0.81413","greeks":{"delta":"-0.81413","gamma":"0.0233841","vega":"0.0550474","theta":"-0.0720367","rho":"-0.00672028","vanna":"-0.001106","volga":"0.00087208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0707","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-102-C","mark_price":"1.00004983","mark_iv":"0.57131","delta":"0.1705","greeks":{"delta":"0.1705","gamma":"0.0218072","vega":"0.0516878","theta":"-0.0793651","rho":"-0.000523181","vanna":"-0.00110189","volga":"0.000936027"},"last_traded_price":"","bid":"0.956","bid_size":"25","bid_iv":"0.56107","ask":"1.094","ask_size":"25","ask_iv":"0.58751","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1071","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-102-P","mark_price":"13.71956178","mark_iv":"0.57131","delta":"-0.83207","greeks":{"delta":"-0.83207","gamma":"0.0218072","vega":"0.0516878","theta":"-0.0673574","rho":"-0.00717746","vanna":"-0.00110189","volga":"0.000936027"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0679","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-103-C","mark_price":"0.88934866","mark_iv":"0.57552","delta":"0.15424","greeks":{"delta":"0.15424","gamma":"0.0202789","vega":"0.0484195","theta":"-0.0748146","rho":"-0.000465267","vanna":"-0.0010881","volga":"0.000988439"},"last_traded_price":"","bid":"0.822","bid_size":"25","bid_iv":"0.56172","ask":"0.981","ask_size":"25","ask_iv":"0.59443","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1089","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-103-P","mark_price":"14.60886061","mark_iv":"0.57552","delta":"-0.84833","greeks":{"delta":"-0.84833","gamma":"0.0202789","vega":"0.0484195","theta":"-0.0628069","rho":"-0.0076427","vanna":"-0.0010881","volga":"0.000988439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0636","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-104-C","mark_price":"0.7922388","mark_iv":"0.58002","delta":"0.13954","greeks":{"delta":"0.13954","gamma":"0.0188136","vega":"0.0452718","theta":"-0.0704285","rho":"-0.000414464","vanna":"-0.00106637","volga":"0.00102938"},"last_traded_price":"","bid":"0.732","bid_size":"25","bid_iv":"0.56557","ask":"0.879","ask_size":"25","ask_iv":"0.59783","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1134","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-104-P","mark_price":"15.51175075","mark_iv":"0.58002","delta":"-0.86303","greeks":{"delta":"-0.86303","gamma":"0.0188136","vega":"0.0452718","theta":"-0.0584208","rho":"-0.00811505","vanna":"-0.00106637","volga":"0.00102938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0594","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-105-C","mark_price":"0.70707011","mark_iv":"0.58479","delta":"0.1263","greeks":{"delta":"0.1263","gamma":"0.0174214","vega":"0.0422662","theta":"-0.0662326","rho":"-0.000369907","vanna":"-0.00103836","volga":"0.00105932"},"last_traded_price":"","bid":"0.658","bid_size":"25","bid_iv":"0.56995","ask":"0.802","ask_size":"25","ask_iv":"0.6035","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1128","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-105-P","mark_price":"16.42658206","mark_iv":"0.58479","delta":"-0.87627","greeks":{"delta":"-0.87627","gamma":"0.0174214","vega":"0.0422662","theta":"-0.0542249","rho":"-0.00859365","vanna":"-0.00103836","volga":"0.00105932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0564","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-106-C","mark_price":"0.63236116","mark_iv":"0.5898","delta":"0.1144","greeks":{"delta":"0.1144","gamma":"0.0161088","vega":"0.0394166","theta":"-0.0622438","rho":"-0.000330823","vanna":"-0.00100556","volga":"0.00107903"},"last_traded_price":"","bid":"0.592","bid_size":"25","bid_iv":"0.57772","ask":"0.718","ask_size":"25","ask_iv":"0.60917","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1203","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-106-P","mark_price":"17.35187311","mark_iv":"0.5898","delta":"-0.88818","greeks":{"delta":"-0.88818","gamma":"0.0161088","vega":"0.0394166","theta":"-0.0502361","rho":"-0.00907772","vanna":"-0.00100556","volga":"0.00107903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0554","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-107-C","mark_price":"0.56679259","mark_iv":"0.59503","delta":"0.1037","greeks":{"delta":"0.1037","gamma":"0.0148793","vega":"0.0367312","theta":"-0.058472","rho":"-0.00029652","vanna":"-0.000969287","volga":"0.00108948"},"last_traded_price":"","bid":"0.527","bid_size":"25","bid_iv":"0.57989","ask":"0.661","ask_size":"25","ask_iv":"0.61549","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1231","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-107-P","mark_price":"18.28630454","mark_iv":"0.59503","delta":"-0.89887","greeks":{"delta":"-0.89887","gamma":"0.0148793","vega":"0.0367312","theta":"-0.0464643","rho":"-0.00956657","vanna":"-0.000969287","volga":"0.00108948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0529","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-108-C","mark_price":"0.50919728","mark_iv":"0.60047","delta":"0.09412","greeks":{"delta":"0.09412","gamma":"0.0137337","vega":"0.0342132","theta":"-0.054921","rho":"-0.000266389","vanna":"-0.00093069","volga":"0.00109174"},"last_traded_price":"","bid":"0.45","bid_size":"25","bid_iv":"0.58292","ask":"0.597","ask_size":"25","ask_iv":"0.62546","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1212","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-108-P","mark_price":"19.22870923","mark_iv":"0.60047","delta":"-0.90845","greeks":{"delta":"-0.90845","gamma":"0.0137337","vega":"0.0342132","theta":"-0.0429132","rho":"-0.0100596","vanna":"-0.00093069","volga":"0.00109174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0489","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-109-C","mark_price":"0.45854853","mark_iv":"0.60609","delta":"0.08552","greeks":{"delta":"0.08552","gamma":"0.0126712","vega":"0.0318617","theta":"-0.0515898","rho":"-0.000239892","vanna":"-0.000890727","volga":"0.00108689"},"last_traded_price":"","bid":"0.401","bid_size":"25","bid_iv":"0.58692","ask":"0.542","ask_size":"25","ask_iv":"0.63069","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1246","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-109-P","mark_price":"20.17806048","mark_iv":"0.60609","delta":"-0.91705","greeks":{"delta":"-0.91705","gamma":"0.0126712","vega":"0.0318617","theta":"-0.0395821","rho":"-0.0105563","vanna":"-0.000890727","volga":"0.00108689"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0483","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-110-C","mark_price":"0.41394736","mark_iv":"0.61188","delta":"0.07782","greeks":{"delta":"0.07782","gamma":"0.0116893","vega":"0.0296733","theta":"-0.0484739","rho":"-0.000216559","vanna":"-0.000850189","volga":"0.00107602"},"last_traded_price":"","bid":"0.358","bid_size":"25","bid_iv":"0.59153","ask":"0.491","ask_size":"25","ask_iv":"0.63591","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1283","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-110-P","mark_price":"21.13345931","mark_iv":"0.61188","delta":"-0.92475","greeks":{"delta":"-0.92475","gamma":"0.0116893","vega":"0.0296733","theta":"-0.0364662","rho":"-0.0110561","vanna":"-0.000850189","volga":"0.00107602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0449","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-111-C","mark_price":"0.37460952","mark_iv":"0.61781","delta":"0.07093","greeks":{"delta":"0.07093","gamma":"0.0107846","vega":"0.027642","theta":"-0.0455662","rho":"-0.000195979","vanna":"-0.00080971","volga":"0.00106016"},"last_traded_price":"","bid":"0.321","bid_size":"25","bid_iv":"0.59641","ask":"0.448","ask_size":"25","ask_iv":"0.64186","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1323","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-111-P","mark_price":"22.09412147","mark_iv":"0.61781","delta":"-0.93165","greeks":{"delta":"-0.93165","gamma":"0.0107846","vega":"0.027642","theta":"-0.0335585","rho":"-0.0115587","vanna":"-0.00080971","volga":"0.00106016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-112-C","mark_price":"0.33985285","mark_iv":"0.62387","delta":"0.06474","greeks":{"delta":"0.06474","gamma":"0.00995291","vega":"0.0257607","theta":"-0.0428576","rho":"-0.000177796","vanna":"-0.000769789","volga":"0.00104023"},"last_traded_price":"","bid":"0.285","bid_size":"25","bid_iv":"0.60037","ask":"0.411","ask_size":"25","ask_iv":"0.64884","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.137","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-112-P","mark_price":"23.0593648","mark_iv":"0.62387","delta":"-0.93783","greeks":{"delta":"-0.93783","gamma":"0.00995291","vega":"0.0257607","theta":"-0.0308498","rho":"-0.0120636","vanna":"-0.000769789","volga":"0.00104023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-113-C","mark_price":"0.30908533","mark_iv":"0.63005","delta":"0.05919","greeks":{"delta":"0.05919","gamma":"0.00918976","vega":"0.024021","theta":"-0.0403377","rho":"-0.0001617","vanna":"-0.000730806","volga":"0.0010171"},"last_traded_price":"","bid":"0.253","bid_size":"25","bid_iv":"0.60419","ask":"0.378","ask_size":"25","ask_iv":"0.65589","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1414","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-113-P","mark_price":"24.02859728","mark_iv":"0.63005","delta":"-0.94338","greeks":{"delta":"-0.94338","gamma":"0.00918976","vega":"0.024021","theta":"-0.0283299","rho":"-0.0125707","vanna":"-0.000730806","volga":"0.0010171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0404","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-114-C","mark_price":"0.28179398","mark_iv":"0.63632","delta":"0.05422","greeks":{"delta":"0.05422","gamma":"0.00849044","vega":"0.0224141","theta":"-0.0379956","rho":"-0.000147422","vanna":"-0.000693043","volga":"0.000991509"},"last_traded_price":"","bid":"0.227","bid_size":"25","bid_iv":"0.61056","ask":"0.345","ask_size":"25","ask_iv":"0.66314","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1491","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-114-P","mark_price":"25.00130593","mark_iv":"0.63632","delta":"-0.94836","greeks":{"delta":"-0.94836","gamma":"0.00849044","vega":"0.0224141","theta":"-0.0259878","rho":"-0.0130796","vanna":"-0.000693043","volga":"0.000991509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0389","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-115-C","mark_price":"0.25753482","mark_iv":"0.64269","delta":"0.04974","greeks":{"delta":"0.04974","gamma":"0.0078502","vega":"0.0209312","theta":"-0.03582","rho":"-0.000134731","vanna":"-0.000656696","volga":"0.000964103"},"last_traded_price":"","bid":"0.201","bid_size":"25","bid_iv":"0.6133","ask":"0.32","ask_size":"25","ask_iv":"0.67024","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1543","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-115-P","mark_price":"25.97704676","mark_iv":"0.64269","delta":"-0.95283","greeks":{"delta":"-0.95283","gamma":"0.0078502","vega":"0.0209312","theta":"-0.0238122","rho":"-0.01359","vanna":"-0.000656696","volga":"0.000964103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.038","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-116-C","mark_price":"0.23592376","mark_iv":"0.64913","delta":"0.04572","greeks":{"delta":"0.04572","gamma":"0.00726441","vega":"0.0195633","theta":"-0.0337996","rho":"-0.000123425","vanna":"-0.000621896","volga":"0.000935441"},"last_traded_price":"","bid":"0.181","bid_size":"25","bid_iv":"0.61844","ask":"0.297","ask_size":"25","ask_iv":"0.67784","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1599","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-116-P","mark_price":"26.95543571","mark_iv":"0.64913","delta":"-0.95685","greeks":{"delta":"-0.95685","gamma":"0.00726441","vega":"0.0195633","theta":"-0.0217919","rho":"-0.0141019","vanna":"-0.000621896","volga":"0.000935441"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0366","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-117-C","mark_price":"0.21662867","mark_iv":"0.65563","delta":"0.04209","greeks":{"delta":"0.04209","gamma":"0.00672858","vega":"0.0183018","theta":"-0.0319235","rho":"-0.00011333","vanna":"-0.00058872","volga":"0.000905991"},"last_traded_price":"","bid":"0.162","bid_size":"25","bid_iv":"0.61814","ask":"0.292","ask_size":"25","ask_iv":"0.68781","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1679","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-117-P","mark_price":"27.93614062","mark_iv":"0.65563","delta":"-0.96048","greeks":{"delta":"-0.96048","gamma":"0.00672858","vega":"0.0183018","theta":"-0.0199158","rho":"-0.0146149","vanna":"-0.00058872","volga":"0.000905991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0343","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-118-C","mark_price":"0.19936223","mark_iv":"0.66218","delta":"0.03882","greeks":{"delta":"0.03882","gamma":"0.00623849","vega":"0.0171383","theta":"-0.0301811","rho":"-0.000104297","vanna":"-0.000557202","volga":"0.000876144"},"last_traded_price":"","bid":"0.144","bid_size":"25","bid_iv":"0.62158","ask":"0.26","ask_size":"25","ask_iv":"0.68925","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1739","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-118-P","mark_price":"28.91887418","mark_iv":"0.66218","delta":"-0.96375","greeks":{"delta":"-0.96375","gamma":"0.00623849","vega":"0.0171383","theta":"-0.0181734","rho":"-0.0151291","vanna":"-0.000557202","volga":"0.000876144"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0331","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-119-C","mark_price":"0.1838758","mark_iv":"0.66878","delta":"0.03587","greeks":{"delta":"0.03587","gamma":"0.00579014","vega":"0.0160651","theta":"-0.0285622","rho":"-0.0000961956","vanna":"-0.000527343","volga":"0.000846219"},"last_traded_price":"","bid":"0.126","bid_size":"25","bid_iv":"0.61949","ask":"0.243","ask_size":"25","ask_iv":"0.69258","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1802","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-119-P","mark_price":"29.90338775","mark_iv":"0.66878","delta":"-0.9667","greeks":{"delta":"-0.9667","gamma":"0.00579014","vega":"0.0160651","theta":"-0.0165545","rho":"-0.0156441","vanna":"-0.000527343","volga":"0.000846219"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0326","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-120-C","mark_price":"0.16995405","mark_iv":"0.6754","delta":"0.03319","greeks":{"delta":"0.03319","gamma":"0.00537982","vega":"0.0150746","theta":"-0.0270573","rho":"-0.0000889123","vanna":"-0.00049912","volga":"0.000816475"},"last_traded_price":"0.652","bid":"0.112","bid_size":"25","bid_iv":"0.62295","ask":"0.229","ask_size":"25","ask_iv":"0.70115","volume_24h":"0","total_volume":"9402.669168","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"200","funding_rate":"","price_change_rate_24h":"-0.1846","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-120-P","mark_price":"30.889466","mark_iv":"0.6754","delta":"-0.96938","greeks":{"delta":"-0.96938","gamma":"0.00537982","vega":"0.0150746","theta":"-0.0150496","rho":"-0.01616","vanna":"-0.00049912","volga":"0.000816475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0311","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-121-C","mark_price":"0.1574103","mark_iv":"0.68206","delta":"0.03077","greeks":{"delta":"0.03077","gamma":"0.00500413","vega":"0.01416","theta":"-0.0256575","rho":"-0.00008235","vanna":"-0.00047249","volga":"0.000787119"},"last_traded_price":"","bid":"0.099","bid_size":"25","bid_iv":"0.62581","ask":"0.215","ask_size":"25","ask_iv":"0.70899","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1935","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-121-P","mark_price":"31.87692225","mark_iv":"0.68206","delta":"-0.9718","greeks":{"delta":"-0.9718","gamma":"0.00500413","vega":"0.01416","theta":"-0.0136498","rho":"-0.0166766","vanna":"-0.00047249","volga":"0.000787119"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0311","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-122-C","mark_price":"0.14608256","mark_iv":"0.68873","delta":"0.02857","greeks":{"delta":"0.02857","gamma":"0.00465991","vega":"0.0133149","theta":"-0.0243545","rho":"-0.0000764238","vanna":"-0.000447399","volga":"0.000758313"},"last_traded_price":"1.365","bid":"0.088","bid_size":"25","bid_iv":"0.62913","ask":"0.203","ask_size":"25","ask_iv":"0.7173","last_iv":"1.0902","volume_24h":"0","total_volume":"17666.1034075","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"340","funding_rate":"","price_change_rate_24h":"-0.1959","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-122-P","mark_price":"32.86559451","mark_iv":"0.68873","delta":"-0.974","greeks":{"delta":"-0.974","gamma":"0.00465991","vega":"0.0133149","theta":"-0.0123468","rho":"-0.0171938","vanna":"-0.000447399","volga":"0.000758313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0291","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-123-C","mark_price":"0.13583002","mark_iv":"0.69541","delta":"0.02657","greeks":{"delta":"0.02657","gamma":"0.00434428","vega":"0.0125335","theta":"-0.0231406","rho":"-0.0000710602","vanna":"-0.000423784","volga":"0.000730179"},"last_traded_price":"","bid":"0.078","bid_size":"25","bid_iv":"0.63213","ask":"0.192","ask_size":"25","ask_iv":"0.72558","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2054","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-123-P","mark_price":"33.85534197","mark_iv":"0.69541","delta":"-0.976","greeks":{"delta":"-0.976","gamma":"0.00434428","vega":"0.0125335","theta":"-0.0111328","rho":"-0.0177116","vanna":"-0.000423784","volga":"0.000730179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0289","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-124-C","mark_price":"0.12653017","mark_iv":"0.7021","delta":"0.02475","greeks":{"delta":"0.02475","gamma":"0.00405463","vega":"0.0118103","theta":"-0.0220086","rho":"-0.0000661949","vanna":"-0.000401574","volga":"0.000702811"},"last_traded_price":"0.395","bid":"0.069","bid_size":"25","bid_iv":"0.63489","ask":"0.183","ask_size":"25","ask_iv":"0.73457","volume_24h":"0","total_volume":"50722.87835272","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"1082","funding_rate":"","price_change_rate_24h":"-0.2126","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-124-P","mark_price":"34.84604212","mark_iv":"0.7021","delta":"-0.97782","greeks":{"delta":"-0.97782","gamma":"0.00405463","vega":"0.0118103","theta":"-0.0100009","rho":"-0.0182299","vanna":"-0.000401574","volga":"0.000702811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0276","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-125-C","mark_price":"0.11807617","mark_iv":"0.70878","delta":"0.02309","greeks":{"delta":"0.02309","gamma":"0.00378857","vega":"0.0111403","theta":"-0.020952","rho":"-0.0000617721","vanna":"-0.000380698","volga":"0.000676274"},"last_traded_price":"","bid":"0.055","bid_size":"25","bid_iv":"0.63813","ask":"0.168","ask_size":"25","ask_iv":"0.74933","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2219","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-125-P","mark_price":"35.83758812","mark_iv":"0.70878","delta":"-0.97948","greeks":{"delta":"-0.97948","gamma":"0.00378857","vega":"0.0111403","theta":"-0.00894431","rho":"-0.0187486","vanna":"-0.000380698","volga":"0.000676274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0276","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-126-C","mark_price":"0.11037478","mark_iv":"0.71546","delta":"0.02157","greeks":{"delta":"0.02157","gamma":"0.00354394","vega":"0.0105192","theta":"-0.0199649","rho":"-0.0000577431","vanna":"-0.000361084","volga":"0.000650613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2246","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-126-P","mark_price":"36.82988672","mark_iv":"0.71546","delta":"-0.981","greeks":{"delta":"-0.981","gamma":"0.00354394","vega":"0.0105192","theta":"-0.00795719","rho":"-0.0192677","vanna":"-0.000361084","volga":"0.000650613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.026","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-128-C","mark_price":"0.09691358","mark_iv":"0.72877","delta":"0.01891","greeks":{"delta":"0.01891","gamma":"0.00311133","vega":"0.00940696","theta":"-0.0181774","rho":"-0.0000507008","vanna":"-0.000325347","volga":"0.000602011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2425","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-128-P","mark_price":"38.81642553","mark_iv":"0.72877","delta":"-0.98366","greeks":{"delta":"-0.98366","gamma":"0.00311133","vega":"0.00940696","theta":"-0.00616964","rho":"-0.020307","vanna":"-0.000325347","volga":"0.000602011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0255","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-130-C","mark_price":"0.08560713","mark_iv":"0.742","delta":"0.01666","greeks":{"delta":"0.01666","gamma":"0.0027433","vega":"0.00844488","theta":"-0.0166072","rho":"-0.0000447858","vanna":"-0.000293805","volga":"0.000557066"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2597","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-130-P","mark_price":"40.80511908","mark_iv":"0.742","delta":"-0.98591","greeks":{"delta":"-0.98591","gamma":"0.0027433","vega":"0.00844488","theta":"-0.0045995","rho":"-0.0213474","vanna":"-0.000293805","volga":"0.000557066"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.024","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-132-C","mark_price":"0.07603823","mark_iv":"0.75513","delta":"0.01476","greeks":{"delta":"0.01476","gamma":"0.00242883","vega":"0.0076091","theta":"-0.0152222","rho":"-0.0000397798","vanna":"-0.000265941","volga":"0.000515695"},"last_traded_price":"1.014","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"15646.3032105","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"300","funding_rate":"","price_change_rate_24h":"-0.2707","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-132-P","mark_price":"42.79555018","mark_iv":"0.75513","delta":"-0.98781","greeks":{"delta":"-0.98781","gamma":"0.00242883","vega":"0.0076091","theta":"-0.00321444","rho":"-0.0223887","vanna":"-0.000265941","volga":"0.000515695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0229","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-134-C","mark_price":"0.06788182","mark_iv":"0.76814","delta":"0.01313","greeks":{"delta":"0.01313","gamma":"0.0021589","vega":"0.00687995","theta":"-0.0139952","rho":"-0.0000355127","vanna":"-0.000241289","volga":"0.00047773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2905","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-134-P","mark_price":"44.78739377","mark_iv":"0.76814","delta":"-0.98944","greeks":{"delta":"-0.98944","gamma":"0.0021589","vega":"0.00687995","theta":"-0.00198746","rho":"-0.0234308","vanna":"-0.000241289","volga":"0.00047773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0221","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-135-C","mark_price":"0.06425127","mark_iv":"0.77459","delta":"0.01241","greeks":{"delta":"0.01241","gamma":"0.0020383","vega":"0.00655015","theta":"-0.0134338","rho":"-0.0000336134","vanna":"-0.000230038","volga":"0.000459957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2964","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-135-P","mark_price":"45.78376322","mark_iv":"0.77459","delta":"-0.99017","greeks":{"delta":"-0.99017","gamma":"0.0020383","vega":"0.00655015","theta":"-0.00142605","rho":"-0.023952","vanna":"-0.000230038","volga":"0.000459957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0214","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-136-C","mark_price":"0.0608826","mark_iv":"0.781","delta":"0.01173","greeks":{"delta":"0.01173","gamma":"0.00192619","vega":"0.00624113","theta":"-0.0129037","rho":"-0.000031851","vanna":"-0.00021944","volga":"0.000442952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3041","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-136-P","mark_price":"46.78039455","mark_iv":"0.781","delta":"-0.99084","greeks":{"delta":"-0.99084","gamma":"0.00192619","vega":"0.00624113","theta":"-0.000896011","rho":"-0.0244734","vanna":"-0.00021944","volga":"0.000442952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0209","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-138-C","mark_price":"0.05483857","mark_iv":"0.7937","delta":"0.01053","greeks":{"delta":"0.01053","gamma":"0.0017247","vega":"0.00567915","theta":"-0.011929","rho":"-0.0000286891","vanna":"-0.000200033","volga":"0.000411126"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.321","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-138-P","mark_price":"48.77435052","mark_iv":"0.7937","delta":"-0.99204","greeks":{"delta":"-0.99204","gamma":"0.0017247","vega":"0.00567915","theta":"0.0000787707","rho":"-0.0255165","vanna":"-0.000200033","volga":"0.000411126"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-140-C","mark_price":"0.04958866","mark_iv":"0.80624","delta":"0.00948","greeks":{"delta":"0.00948","gamma":"0.00154949","vega":"0.00518281","theta":"-0.011055","rho":"-0.0000259426","vanna":"-0.000182755","volga":"0.00038201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3314","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-140-P","mark_price":"50.76910061","mark_iv":"0.80624","delta":"-0.99309","greeks":{"delta":"-0.99309","gamma":"0.00154949","vega":"0.00518281","theta":"0.000952701","rho":"-0.0265601","vanna":"-0.000182755","volga":"0.00038201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-142-C","mark_price":"0.04500349","mark_iv":"0.8186","delta":"0.00857","greeks":{"delta":"0.00857","gamma":"0.00139651","vega":"0.00474277","theta":"-0.0102687","rho":"-0.0000235438","vanna":"-0.000167336","volga":"0.000355368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3491","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-142-P","mark_price":"52.76451544","mark_iv":"0.8186","delta":"-0.994","greeks":{"delta":"-0.994","gamma":"0.00139651","vega":"0.00474277","theta":"0.00173908","rho":"-0.027604","vanna":"-0.000167336","volga":"0.000355368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0182","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-144-C","mark_price":"0.0409784","mark_iv":"0.83079","delta":"0.00777","greeks":{"delta":"0.00777","gamma":"0.00126243","vega":"0.00435121","theta":"-0.00955859","rho":"-0.0000214381","vanna":"-0.000153543","volga":"0.000330979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3608","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-144-P","mark_price":"54.76049035","mark_iv":"0.83079","delta":"-0.9948","greeks":{"delta":"-0.9948","gamma":"0.00126243","vega":"0.00435121","theta":"0.00244915","rho":"-0.0286482","vanna":"-0.000153543","volga":"0.000330979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0179","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-145-C","mark_price":"0.0391486","mark_iv":"0.83681","delta":"0.0074","greeks":{"delta":"0.0074","gamma":"0.00120158","vega":"0.00417152","theta":"-0.00922914","rho":"-0.0000204808","vanna":"-0.000147191","volga":"0.000319563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3707","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-145-P","mark_price":"55.75866055","mark_iv":"0.83681","delta":"-0.99517","greeks":{"delta":"-0.99517","gamma":"0.00120158","vega":"0.00417152","theta":"0.00277859","rho":"-0.0291704","vanna":"-0.000147191","volga":"0.000319563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0178","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-146-C","mark_price":"0.03742813","mark_iv":"0.84279","delta":"0.00706","greeks":{"delta":"0.00706","gamma":"0.00114446","vega":"0.00400158","theta":"-0.00891532","rho":"-0.0000195807","vanna":"-0.000141173","volga":"0.000308634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3778","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-146-P","mark_price":"56.75694008","mark_iv":"0.84279","delta":"-0.99551","greeks":{"delta":"-0.99551","gamma":"0.00114446","vega":"0.00400158","theta":"0.00309241","rho":"-0.0296927","vanna":"-0.000141173","volga":"0.000308634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-148-C","mark_price":"0.03428275","mark_iv":"0.8546","delta":"0.00644","greeks":{"delta":"0.00644","gamma":"0.00104029","vega":"0.00368837","theta":"-0.00833078","rho":"-0.0000179352","vanna":"-0.000130053","volga":"0.000288143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3888","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-148-P","mark_price":"58.7537947","mark_iv":"0.8546","delta":"-0.99613","greeks":{"delta":"-0.99613","gamma":"0.00104029","vega":"0.00368837","theta":"0.00367696","rho":"-0.0307373","vanna":"-0.000130053","volga":"0.000288143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0163","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-150-C","mark_price":"0.03148455","mark_iv":"0.86623","delta":"0.00589","greeks":{"delta":"0.00589","gamma":"0.000948004","vega":"0.00340689","theta":"-0.00779803","rho":"-0.0000164713","vanna":"-0.000120033","volga":"0.000269332"},"last_traded_price":"0.049","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"18805.338336","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"400","funding_rate":"","price_change_rate_24h":"-0.4051","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-150-P","mark_price":"60.7509965","mark_iv":"0.86623","delta":"-0.99668","greeks":{"delta":"-0.99668","gamma":"0.000948004","vega":"0.00340689","theta":"0.0042097","rho":"-0.0317822","vanna":"-0.000120033","volga":"0.000269332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0163","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-152-C","mark_price":"0.0289856","mark_iv":"0.87768","delta":"0.0054","greeks":{"delta":"0.0054","gamma":"0.000865968","vega":"0.00315318","theta":"-0.00731117","rho":"-0.000015164","vanna":"-0.000110983","volga":"0.000252043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4183","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-152-P","mark_price":"62.74849755","mark_iv":"0.87768","delta":"-0.99717","greeks":{"delta":"-0.99717","gamma":"0.000865968","vega":"0.00315318","theta":"0.00469657","rho":"-0.0328272","vanna":"-0.000110983","volga":"0.000252043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0158","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-154-C","mark_price":"0.02674586","mark_iv":"0.88893","delta":"0.00496","greeks":{"delta":"0.00496","gamma":"0.00079282","vega":"0.00292386","theta":"-0.00686509","rho":"-0.0000139922","vanna":"-0.000102791","volga":"0.000236133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4324","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-154-P","mark_price":"64.74625781","mark_iv":"0.88893","delta":"-0.99761","greeks":{"delta":"-0.99761","gamma":"0.00079282","vega":"0.00292386","theta":"0.00514265","rho":"-0.0338723","vanna":"-0.000102791","volga":"0.000236133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0151","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-155-C","mark_price":"0.02571246","mark_iv":"0.89449","delta":"0.00476","greeks":{"delta":"0.00476","gamma":"0.000759212","vega":"0.00281743","theta":"-0.00665594","rho":"-0.0000134516","vanna":"-0.0000989855","volga":"0.000228655"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4387","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-155-P","mark_price":"65.74522441","mark_iv":"0.89449","delta":"-0.99782","greeks":{"delta":"-0.99782","gamma":"0.000759212","vega":"0.00281743","theta":"0.00535179","rho":"-0.0343949","vanna":"-0.0000989855","volga":"0.000228655"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0151","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-156-C","mark_price":"0.02473168","mark_iv":"0.90001","delta":"0.00456","greeks":{"delta":"0.00456","gamma":"0.000727406","vega":"0.00271604","theta":"-0.00645538","rho":"-0.0000129385","vanna":"-0.000095359","volga":"0.000221474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4435","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-156-P","mark_price":"66.74424363","mark_iv":"0.90001","delta":"-0.99801","greeks":{"delta":"-0.99801","gamma":"0.000727406","vega":"0.00271604","theta":"0.00555235","rho":"-0.0349176","vanna":"-0.000095359","volga":"0.000221474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0144","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-158-C","mark_price":"0.02291466","mark_iv":"0.9109","delta":"0.00421","greeks":{"delta":"0.00421","gamma":"0.000668743","vega":"0.00252721","theta":"-0.00607823","rho":"-0.0000119879","vanna":"-0.0000886024","volga":"0.00020795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4525","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-158-P","mark_price":"68.74242661","mark_iv":"0.9109","delta":"-0.99836","greeks":{"delta":"-0.99836","gamma":"0.000668743","vega":"0.00252721","theta":"0.0059295","rho":"-0.0359629","vanna":"-0.0000886024","volga":"0.00020795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0142","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-160-C","mark_price":"0.02127067","mark_iv":"0.92161","delta":"0.00389","greeks":{"delta":"0.00389","gamma":"0.000615994","vega":"0.00235525","theta":"-0.00573031","rho":"-0.0000111279","vanna":"-0.0000824474","volga":"0.000195458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4685","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-160-P","mark_price":"70.74078262","mark_iv":"0.92161","delta":"-0.99868","greeks":{"delta":"-0.99868","gamma":"0.000615994","vega":"0.00235525","theta":"0.00627743","rho":"-0.0370084","vanna":"-0.0000824474","volga":"0.000195458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0138","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-162-C","mark_price":"0.01977914","mark_iv":"0.93215","delta":"0.0036","greeks":{"delta":"0.0036","gamma":"0.000568442","vega":"0.00219828","theta":"-0.0054087","rho":"-0.0000103476","vanna":"-0.0000768295","volga":"0.000183903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4798","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-162-P","mark_price":"72.73929109","mark_iv":"0.93215","delta":"-0.99897","greeks":{"delta":"-0.99897","gamma":"0.000568442","vega":"0.00219828","theta":"0.00659904","rho":"-0.0380539","vanna":"-0.0000768295","volga":"0.000183903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0132","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-164-C","mark_price":"0.01842243","mark_iv":"0.94251","delta":"0.00334","greeks":{"delta":"0.00334","gamma":"0.000525472","vega":"0.00205469","theta":"-0.00511085","rho":"-0.00000963779","vanna":"-0.0000716922","volga":"0.000173203"},"last_traded_price":"0.001","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"19370.465832","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"400","funding_rate":"","price_change_rate_24h":"-0.4896","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-164-P","mark_price":"74.73793438","mark_iv":"0.94251","delta":"-0.99923","greeks":{"delta":"-0.99923","gamma":"0.000525472","vega":"0.00205469","theta":"0.00689689","rho":"-0.0390995","vanna":"-0.0000716922","volga":"0.000173203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0129","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-165-C","mark_price":"0.01778981","mark_iv":"0.94762","delta":"0.00322","greeks":{"delta":"0.00322","gamma":"0.000505537","vega":"0.00198747","theta":"-0.00497012","rho":"-0.00000930683","vanna":"-0.000069288","volga":"0.00016815"},"last_traded_price":"0.001","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"82075.29087344","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"1764","funding_rate":"","price_change_rate_24h":"-0.495","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-165-P","mark_price":"75.73730176","mark_iv":"0.94762","delta":"-0.99935","greeks":{"delta":"-0.99935","gamma":"0.000505537","vega":"0.00198747","theta":"0.00703762","rho":"-0.0396224","vanna":"-0.000069288","volga":"0.00016815"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0127","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-166-C","mark_price":"0.01718536","mark_iv":"0.9527","delta":"0.00311","greeks":{"delta":"0.00311","gamma":"0.000486553","vega":"0.00192308","theta":"-0.00483451","rho":"-0.00000899061","vanna":"-0.0000669858","volga":"0.000163282"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5003","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-166-P","mark_price":"76.73669731","mark_iv":"0.9527","delta":"-0.99947","greeks":{"delta":"-0.99947","gamma":"0.000486553","vega":"0.00192308","theta":"0.00717322","rho":"-0.0401452","vanna":"-0.0000669858","volga":"0.000163282"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0128","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-168-C","mark_price":"0.0160548","mark_iv":"0.96272","delta":"0.00289","greeks":{"delta":"0.00289","gamma":"0.000451226","vega":"0.00180221","theta":"-0.0045777","rho":"-0.00000839915","vanna":"-0.0000626667","volga":"0.000154072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5075","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-168-P","mark_price":"78.73556675","mark_iv":"0.96272","delta":"-0.99968","greeks":{"delta":"-0.99968","gamma":"0.000451226","vega":"0.00180221","theta":"0.00743003","rho":"-0.0411909","vanna":"-0.0000626667","volga":"0.000154072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-170-C","mark_price":"0.01501936","mark_iv":"0.97257","delta":"0.00269","greeks":{"delta":"0.00269","gamma":"0.000419093","vega":"0.00169101","theta":"-0.00433867","rho":"-0.00000785745","vanna":"-0.0000586966","volga":"0.000145512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5217","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-170-P","mark_price":"80.73453131","mark_iv":"0.97257","delta":"-0.99988","greeks":{"delta":"-0.99988","gamma":"0.000419093","vega":"0.00169101","theta":"0.00766907","rho":"-0.0422367","vanna":"-0.0000586966","volga":"0.000145512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0119","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-172-C","mark_price":"0.01406911","mark_iv":"0.98227","delta":"0.00251","greeks":{"delta":"0.00251","gamma":"0.000389806","vega":"0.00158852","theta":"-0.00411584","rho":"-0.00000736032","vanna":"-0.0000550412","volga":"0.000137546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5303","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-172-P","mark_price":"82.73358106","mark_iv":"0.98227","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.000389806","vega":"0.00158852","theta":"0.00789189","rho":"-0.0432825","vanna":"-0.0000550412","volga":"0.000137546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-174-C","mark_price":"0.01319537","mark_iv":"0.99181","delta":"0.00235","greeks":{"delta":"0.00235","gamma":"0.000363062","vega":"0.0014939","theta":"-0.00390783","rho":"-0.00000690322","vanna":"-0.0000516706","volga":"0.000130126"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5363","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-174-P","mark_price":"84.73270732","mark_iv":"0.99181","delta":"-1.00022","greeks":{"delta":"-1.00022","gamma":"0.000363062","vega":"0.0014939","theta":"0.00809991","rho":"-0.0443283","vanna":"-0.0000516706","volga":"0.000130126"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0117","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-175-C","mark_price":"0.01278477","mark_iv":"0.99652","delta":"0.00227","greeks":{"delta":"0.00227","gamma":"0.00035056","vega":"0.00144931","theta":"-0.00380898","rho":"-0.00000668842","vanna":"-0.0000500836","volga":"0.000126606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5443","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-175-P","mark_price":"85.73229672","mark_iv":"0.99652","delta":"-1.0003","greeks":{"delta":"-1.0003","gamma":"0.00035056","vega":"0.00144931","theta":"0.00819875","rho":"-0.0448513","vanna":"-0.0000500836","volga":"0.000126606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0112","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-180-C","mark_price":"0.01096148","mark_iv":"1.01952","delta":"0.00193","greeks":{"delta":"0.00193","gamma":"0.000295597","vega":"0.00125028","theta":"-0.00336085","rho":"-0.00000573455","vanna":"-0.0000430137","volga":"0.00011071"},"last_traded_price":"0.089","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"9402.669168","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"200","funding_rate":"","price_change_rate_24h":"-0.5672","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-180-P","mark_price":"90.73047343","mark_iv":"1.01952","delta":"-1.00064","greeks":{"delta":"-1.00064","gamma":"0.000295597","vega":"0.00125028","theta":"0.00864689","rho":"-0.0474661","vanna":"-0.0000430137","volga":"0.00011071"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-185-C","mark_price":"0.00945869","mark_iv":"1.04162","delta":"0.00165","greeks":{"delta":"0.00165","gamma":"0.000251059","vega":"0.00108492","theta":"-0.00297886","rho":"-0.00000494836","vanna":"-0.0000371612","volga":"0.0000972573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5864","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-185-P","mark_price":"95.72897064","mark_iv":"1.04162","delta":"-1.00092","greeks":{"delta":"-1.00092","gamma":"0.000251059","vega":"0.00108492","theta":"0.00902888","rho":"-0.0500811","vanna":"-0.0000371612","volga":"0.0000972573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-190-C","mark_price":"0.00820901","mark_iv":"1.06288","delta":"0.00142","greeks":{"delta":"0.00142","gamma":"0.000214632","vega":"0.000946441","theta":"-0.00265108","rho":"-0.00000429459","vanna":"-0.0000322791","volga":"0.0000858051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6052","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-190-P","mark_price":"100.72772096","mark_iv":"1.06288","delta":"-1.00115","greeks":{"delta":"-1.00115","gamma":"0.000214632","vega":"0.000946441","theta":"0.00935665","rho":"-0.0526962","vanna":"-0.0000322791","volga":"0.0000858051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0097","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-195-C","mark_price":"0.00716156","mark_iv":"1.08335","delta":"0.00123","greeks":{"delta":"0.00123","gamma":"0.000184589","vega":"0.000829634","theta":"-0.00236816","rho":"-0.00000374661","vanna":"-0.0000281778","volga":"0.0000760021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6234","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-195-P","mark_price":"105.72667351","mark_iv":"1.08335","delta":"-1.00134","greeks":{"delta":"-1.00134","gamma":"0.000184589","vega":"0.000829634","theta":"0.00963957","rho":"-0.0553114","vanna":"-0.0000281778","volga":"0.0000760021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0093","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-200-C","mark_price":"0.00627739","mark_iv":"1.10306","delta":"0.00107","greeks":{"delta":"0.00107","gamma":"0.000159621","vega":"0.00073047","theta":"-0.00212266","rho":"-0.00000328405","vanna":"-0.0000247102","volga":"0.0000675678"},"last_traded_price":"0.05","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"50722.87835272","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"1082","funding_rate":"","price_change_rate_24h":"-0.6387","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-200-P","mark_price":"110.72578934","mark_iv":"1.10306","delta":"-1.0015","greeks":{"delta":"-1.0015","gamma":"0.000159621","vega":"0.00073047","theta":"0.00988507","rho":"-0.0579268","vanna":"-0.0000247102","volga":"0.0000675678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0089","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-300-C","mark_price":"0.001","mark_iv":"1.39059","delta":"0.00013","greeks":{"delta":"0.00013","gamma":"0.000017968","vega":"0.00010366","theta":"-0.000379012","rho":"-0.000000438205","vanna":"-0.0000033229","volga":"0.0000108052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7797","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-300-P","mark_price":"210.72034957","mark_iv":"1.39059","delta":"-1.00244","greeks":{"delta":"-1.00244","gamma":"0.000017968","vega":"0.00010366","theta":"0.0116287","rho":"-0.110239","vanna":"-0.0000033229","volga":"0.0000108052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0047","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-45-C","mark_price":"44.28879963","mark_iv":"1.03576","delta":"1.00126","greeks":{"delta":"1.00126","gamma":"0.000204121","vega":"0.000877119","theta":"-0.0143709","rho":"-0.0231699","vanna":"0.0000263748","volga":"0.0000707062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0214","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-45-P","mark_price":"0.00831158","mark_iv":"1.03576","delta":"-0.00131","greeks":{"delta":"-0.00131","gamma":"0.000204121","vega":"0.000877119","theta":"-0.00236317","rho":"-0.00000434824","vanna":"0.0000263748","volga":"0.0000707062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2767","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-50-C","mark_price":"39.29835865","mark_iv":"0.95502","delta":"0.9997","greeks":{"delta":"0.9997","gamma":"0.000451773","vega":"0.00178998","theta":"-0.0164496","rho":"-0.0205591","vanna":"0.0000535626","volga":"0.000131806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0241","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-50-P","mark_price":"0.0178706","mark_iv":"0.95502","delta":"-0.00287","greeks":{"delta":"-0.00287","gamma":"0.000451773","vega":"0.00178998","theta":"-0.00444183","rho":"-0.0000093491","vanna":"0.0000535626","volga":"0.000131806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.167","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-55-C","mark_price":"34.3176105","mark_iv":"0.87913","delta":"0.99652","greeks":{"delta":"0.99652","gamma":"0.000957631","vega":"0.00349271","theta":"-0.0199753","rho":"-0.0179534","vanna":"0.000103","volga":"0.000230206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0275","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-55-P","mark_price":"0.03712245","mark_iv":"0.87913","delta":"-0.00606","greeks":{"delta":"-0.00606","gamma":"0.000957631","vega":"0.00349271","theta":"-0.00796757","rho":"-0.0000194208","vanna":"0.000103","volga":"0.000230206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0594","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-60-C","mark_price":"29.35631892","mark_iv":"0.80811","delta":"0.99008","greeks":{"delta":"0.99008","gamma":"0.00196547","vega":"0.00658947","theta":"-0.0258015","rho":"-0.0153579","vanna":"0.000188427","volga":"0.000376309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0317","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-60-P","mark_price":"0.07583087","mark_iv":"0.80811","delta":"-0.01249","greeks":{"delta":"-0.01249","gamma":"0.00196547","vega":"0.00658947","theta":"-0.0137937","rho":"-0.0000396713","vanna":"0.000188427","volga":"0.000376309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0395","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-62-C","mark_price":"27.38127167","mark_iv":"0.78118","delta":"0.98595","greeks":{"delta":"0.98595","gamma":"0.00260003","vega":"0.00842637","theta":"-0.0290447","rho":"-0.0143247","vanna":"0.000236384","volga":"0.000448411"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0349","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-62-P","mark_price":"0.10078362","mark_iv":"0.78118","delta":"-0.01662","greeks":{"delta":"-0.01662","gamma":"0.00260003","vega":"0.00842637","theta":"-0.017037","rho":"-0.0000527255","vanna":"0.000236384","volga":"0.000448411"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0714","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-64-C","mark_price":"25.41450563","mark_iv":"0.75517","delta":"0.98049","greeks":{"delta":"0.98049","gamma":"0.00342386","vega":"0.0107269","theta":"-0.0329547","rho":"-0.0132957","vanna":"0.000293649","volga":"0.000526573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0373","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-64-P","mark_price":"0.13401758","mark_iv":"0.75517","delta":"-0.02208","greeks":{"delta":"-0.02208","gamma":"0.00342386","vega":"0.0107269","theta":"-0.020947","rho":"-0.000070112","vanna":"0.000293649","volga":"0.000526573"},"last_traded_price":"","bid":"0.099","bid_size":"25","bid_iv":"0.72064","ask":"0.213","ask_size":"25","ask_iv":"0.81986","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1092","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-65-C","mark_price":"24.43509214","mark_iv":"0.74254","delta":"0.97714","greeks":{"delta":"0.97714","gamma":"0.00392183","vega":"0.0120816","theta":"-0.0351936","rho":"-0.0127833","vanna":"0.000325932","volga":"0.000567063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0375","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-65-P","mark_price":"0.15460409","mark_iv":"0.74254","delta":"-0.02543","greeks":{"delta":"-0.02543","gamma":"0.00392183","vega":"0.0120816","theta":"-0.0231859","rho":"-0.0000808819","vanna":"0.000325932","volga":"0.000567063"},"last_traded_price":"","bid":"0.118","bid_size":"25","bid_iv":"0.71113","ask":"0.233","ask_size":"25","ask_iv":"0.80103","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1238","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-66-C","mark_price":"23.45890335","mark_iv":"0.73018","delta":"0.97329","greeks":{"delta":"0.97329","gamma":"0.0044862","vega":"0.01359","theta":"-0.0376402","rho":"-0.0122726","vanna":"0.00036064","volga":"0.000607801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0388","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-66-P","mark_price":"0.1784153","mark_iv":"0.73018","delta":"-0.02928","greeks":{"delta":"-0.02928","gamma":"0.0044862","vega":"0.01359","theta":"-0.0256325","rho":"-0.0000933389","vanna":"0.00036064","volga":"0.000607801"},"last_traded_price":"","bid":"0.14","bid_size":"25","bid_iv":"0.70145","ask":"0.256","ask_size":"25","ask_iv":"0.78293","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1374","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-68-C","mark_price":"21.51837984","mark_iv":"0.70628","delta":"0.96379","greeks":{"delta":"0.96379","gamma":"0.00584372","vega":"0.0171229","theta":"-0.0432098","rho":"-0.0112574","vanna":"0.000436868","volga":"0.000687129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0429","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-68-P","mark_price":"0.23789179","mark_iv":"0.70628","delta":"-0.03878","greeks":{"delta":"-0.03878","gamma":"0.00584372","vega":"0.0171229","theta":"-0.031202","rho":"-0.000124454","vanna":"0.000436868","volga":"0.000687129"},"last_traded_price":"","bid":"0.194","bid_size":"25","bid_iv":"0.68116","ask":"0.313","ask_size":"25","ask_iv":"0.74883","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1555","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-70-C","mark_price":"19.59822065","mark_iv":"0.68359","delta":"0.95133","greeks":{"delta":"0.95133","gamma":"0.00755742","vega":"0.0214329","theta":"-0.0497579","rho":"-0.0102529","vanna":"0.000520317","volga":"0.000757197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0462","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-70-P","mark_price":"0.3177326","mark_iv":"0.68359","delta":"-0.05124","greeks":{"delta":"-0.05124","gamma":"0.00755742","vega":"0.0214329","theta":"-0.0377501","rho":"-0.000166223","vanna":"0.000520317","volga":"0.000757197"},"last_traded_price":"","bid":"0.267","bid_size":"25","bid_iv":"0.66127","ask":"0.389","ask_size":"25","ask_iv":"0.71755","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1798","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-72-C","mark_price":"17.7054842","mark_iv":"0.66223","delta":"0.93506","greeks":{"delta":"0.93506","gamma":"0.00968552","vega":"0.0266101","theta":"-0.0573418","rho":"-0.00926271","vanna":"0.000606658","volga":"0.00080816"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0499","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-72-P","mark_price":"0.42499615","mark_iv":"0.66223","delta":"-0.06751","greeks":{"delta":"-0.06751","gamma":"0.00968552","vega":"0.0266101","theta":"-0.0453341","rho":"-0.000222339","vanna":"0.000606658","volga":"0.00080816"},"last_traded_price":"","bid":"0.382","bid_size":"25","bid_iv":"0.65048","ask":"0.494","ask_size":"25","ask_iv":"0.69223","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1909","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-74-C","mark_price":"15.84943606","mark_iv":"0.64234","delta":"0.91402","greeks":{"delta":"0.91402","gamma":"0.012271","vega":"0.0327009","theta":"-0.0659484","rho":"-0.00829171","vanna":"0.000688429","volga":"0.000828328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0522","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-74-P","mark_price":"0.56894801","mark_iv":"0.64234","delta":"-0.08855","greeks":{"delta":"-0.08855","gamma":"0.012271","vega":"0.0327009","theta":"-0.0539407","rho":"-0.000297648","vanna":"0.000688429","volga":"0.000828328"},"last_traded_price":"","bid":"0.516","bid_size":"25","bid_iv":"0.63082","ask":"0.635","ask_size":"25","ask_iv":"0.66723","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2017","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-76-C","mark_price":"14.04193899","mark_iv":"0.62406","delta":"0.88714","greeks":{"delta":"0.88714","gamma":"0.0153226","vega":"0.0396712","theta":"-0.0754515","rho":"-0.00734611","vanna":"0.000754467","volga":"0.000805998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0583","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-76-P","mark_price":"0.76145094","mark_iv":"0.62406","delta":"-0.11543","greeks":{"delta":"-0.11543","gamma":"0.0153226","vega":"0.0396712","theta":"-0.0634438","rho":"-0.000398357","vanna":"0.000754467","volga":"0.000805998"},"last_traded_price":"","bid":"0.687","bid_size":"25","bid_iv":"0.60865","ask":"0.828","ask_size":"25","ask_iv":"0.6444","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2048","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-78-C","mark_price":"12.29766309","mark_iv":"0.60754","delta":"0.85337","greeks":{"delta":"0.85337","gamma":"0.0187907","vega":"0.0473624","theta":"-0.0855664","rho":"-0.00643358","vanna":"0.000790104","volga":"0.000732805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.063","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-78-P","mark_price":"1.01717504","mark_iv":"0.60754","delta":"-0.1492","greeks":{"delta":"-0.1492","gamma":"0.0187907","vega":"0.0473624","theta":"-0.0735586","rho":"-0.00053214","vanna":"0.000790104","volga":"0.000732805"},"last_traded_price":"","bid":"0.937","bid_size":"25","bid_iv":"0.59648","ask":"1.074","ask_size":"25","ask_iv":"0.62566","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2007","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-80-C","mark_price":"10.63392002","mark_iv":"0.59292","delta":"0.81187","greeks":{"delta":"0.81187","gamma":"0.0225429","vega":"0.0554526","theta":"-0.0958166","rho":"-0.00556319","vanna":"0.000778744","volga":"0.000608268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.068","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-80-P","mark_price":"1.35343197","mark_iv":"0.59292","delta":"-0.1907","greeks":{"delta":"-0.1907","gamma":"0.0225429","vega":"0.0554526","theta":"-0.0838089","rho":"-0.000708055","vanna":"0.000778744","volga":"0.000608268"},"last_traded_price":"","bid":"1.254","bid_size":"25","bid_iv":"0.57813","ask":"1.429","ask_size":"25","ask_iv":"0.60985","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1971","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-82-C","mark_price":"9.06990363","mark_iv":"0.58033","delta":"0.76224","greeks":{"delta":"0.76224","gamma":"0.0263503","vega":"0.0634418","theta":"-0.105534","rho":"-0.00474497","vanna":"0.000705229","volga":"0.000444142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0705","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-82-P","mark_price":"1.78941558","mark_iv":"0.58033","delta":"-0.24033","greeks":{"delta":"-0.24033","gamma":"0.0263503","vega":"0.0634418","theta":"-0.0935263","rho":"-0.000936142","vanna":"0.000705229","volga":"0.000444142"},"last_traded_price":"","bid":"1.689","bid_size":"25","bid_iv":"0.5681","ask":"1.863","ask_size":"25","ask_iv":"0.59563","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1834","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-84-C","mark_price":"7.62518883","mark_iv":"0.56988","delta":"0.70476","greeks":{"delta":"0.70476","gamma":"0.0298966","vega":"0.0706831","theta":"-0.113914","rho":"-0.00398916","vanna":"0.000560684","volga":"0.000266075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0756","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-84-P","mark_price":"2.34470078","mark_iv":"0.56988","delta":"-0.29782","greeks":{"delta":"-0.29782","gamma":"0.0298966","vega":"0.0706831","theta":"-0.101907","rho":"-0.00122664","vanna":"0.000560684","volga":"0.000266075"},"last_traded_price":"","bid":"2.227","bid_size":"25","bid_iv":"0.55751","ask":"2.418","ask_size":"25","ask_iv":"0.58462","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1757","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-85-C","mark_price":"6.95326177","mark_iv":"0.56548","delta":"0.6734","greeks":{"delta":"0.6734","gamma":"0.0314589","vega":"0.0738024","theta":"-0.117343","rho":"-0.00363763","vanna":"0.000461953","volga":"0.000182872"},"last_traded_price":"","bid":"6.739","bid_size":"25","bid_iv":"0.53319","ask":"7.286","ask_size":"25","ask_iv":"0.60731","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0781","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-85-P","mark_price":"2.67277372","mark_iv":"0.56548","delta":"-0.32917","greeks":{"delta":"-0.32917","gamma":"0.0314589","vega":"0.0738024","theta":"-0.105335","rho":"-0.00139828","vanna":"0.000461953","volga":"0.000182872"},"last_traded_price":"","bid":"2.553","bid_size":"25","bid_iv":"0.55133","ask":"2.741","ask_size":"25","ask_iv":"0.57684","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.165","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-86-C","mark_price":"6.31754408","mark_iv":"0.56164","delta":"0.64059","greeks":{"delta":"0.64059","gamma":"0.0328207","vega":"0.0764744","theta":"-0.120138","rho":"-0.00330506","vanna":"0.000347378","volga":"0.000110018"},"last_traded_price":"","bid":"6.16","bid_size":"25","bid_iv":"0.53843","ask":"6.617","ask_size":"25","ask_iv":"0.59817","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0805","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-86-P","mark_price":"3.03705603","mark_iv":"0.56164","delta":"-0.36198","greeks":{"delta":"-0.36198","gamma":"0.0328207","vega":"0.0764744","theta":"-0.10813","rho":"-0.00158885","vanna":"0.000347378","volga":"0.000110018"},"last_traded_price":"","bid":"2.897","bid_size":"25","bid_iv":"0.54794","ask":"3.117","ask_size":"25","ask_iv":"0.57676","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1602","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-87-C","mark_price":"5.71956015","mark_iv":"0.55836","delta":"0.60661","greeks":{"delta":"0.60661","gamma":"0.0339419","vega":"0.0786256","theta":"-0.12222","rho":"-0.00299222","vanna":"0.000219399","volga":"0.0000520604"},"last_traded_price":"","bid":"5.567","bid_size":"25","bid_iv":"0.53745","ask":"5.981","ask_size":"25","ask_iv":"0.5901","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0828","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-87-P","mark_price":"3.4390721","mark_iv":"0.55836","delta":"-0.39596","greeks":{"delta":"-0.39596","gamma":"0.0339419","vega":"0.0786256","theta":"-0.110212","rho":"-0.00179917","vanna":"0.000219399","volga":"0.0000520604"},"last_traded_price":"","bid":"3.301","bid_size":"25","bid_iv":"0.54028","ask":"3.523","ask_size":"25","ask_iv":"0.56852","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1512","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-88-C","mark_price":"5.16041864","mark_iv":"0.55565","delta":"0.5718","greeks":{"delta":"0.5718","gamma":"0.0347895","vega":"0.0801978","theta":"-0.123532","rho":"-0.0026997","vanna":"0.0000812352","volga":"0.0000128198"},"last_traded_price":"","bid":"5.033","bid_size":"25","bid_iv":"0.53758","ask":"5.411","ask_size":"25","ask_iv":"0.58472","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0868","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-88-P","mark_price":"3.87993058","mark_iv":"0.55565","delta":"-0.43078","greeks":{"delta":"-0.43078","gamma":"0.0347895","vega":"0.0801978","theta":"-0.111524","rho":"-0.00202981","vanna":"0.0000812352","volga":"0.0000128198"},"last_traded_price":"","bid":"3.707","bid_size":"25","bid_iv":"0.5392","ask":"3.983","ask_size":"25","ask_iv":"0.57363","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1459","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-89-C","mark_price":"4.6407625","mark_iv":"0.5535","delta":"0.5365","greeks":{"delta":"0.5365","gamma":"0.0353396","vega":"0.0811511","theta":"-0.12404","rho":"-0.00242784","vanna":"-0.0000632965","volga":"-0.00000496897"},"last_traded_price":"","bid":"4.497","bid_size":"25","bid_iv":"0.53645","ask":"4.841","ask_size":"25","ask_iv":"0.57884","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-89-P","mark_price":"4.36027445","mark_iv":"0.5535","delta":"-0.46607","greeks":{"delta":"-0.46607","gamma":"0.0353396","vega":"0.0811511","theta":"-0.112032","rho":"-0.0022811","vanna":"-0.0000632965","volga":"-0.00000496897"},"last_traded_price":"","bid":"4.165","bid_size":"25","bid_iv":"0.53465","ask":"4.476","ask_size":"25","ask_iv":"0.57296","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1388","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-90-C","mark_price":"4.16074008","mark_iv":"0.55191","delta":"0.5011","greeks":{"delta":"0.5011","gamma":"0.0355794","vega":"0.081467","theta":"-0.123735","rho":"-0.00217671","vanna":"-0.000210018","volga":"0.0000000871885"},"last_traded_price":"","bid":"4.05","bid_size":"25","bid_iv":"0.53624","ask":"4.373","ask_size":"25","ask_iv":"0.57588","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0888","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-90-P","mark_price":"4.88025203","mark_iv":"0.55191","delta":"-0.50147","greeks":{"delta":"-0.50147","gamma":"0.0355794","vega":"0.081467","theta":"-0.111727","rho":"-0.00255313","vanna":"-0.000210018","volga":"0.0000000871885"},"last_traded_price":"","bid":"4.689","bid_size":"25","bid_iv":"0.52798","ask":"5.009","ask_size":"25","ask_iv":"0.56726","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1317","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-91-C","mark_price":"3.71999972","mark_iv":"0.55087","delta":"0.46597","greeks":{"delta":"0.46597","gamma":"0.0355075","vega":"0.0811493","theta":"-0.122634","rho":"-0.00194614","vanna":"-0.000354666","volga":"0.0000279207"},"last_traded_price":"","bid":"3.559","bid_size":"25","bid_iv":"0.53178","ask":"3.91","ask_size":"25","ask_iv":"0.57504","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.093","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-91-P","mark_price":"5.43951167","mark_iv":"0.55087","delta":"-0.5366","greeks":{"delta":"-0.5366","gamma":"0.0355075","vega":"0.0811493","theta":"-0.110627","rho":"-0.00284571","vanna":"-0.000354666","volga":"0.0000279207"},"last_traded_price":"","bid":"5.22","bid_size":"25","bid_iv":"0.52392","ask":"5.568","ask_size":"25","ask_iv":"0.56681","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1228","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-92-C","mark_price":"3.3177085","mark_iv":"0.55038","delta":"0.43148","greeks":{"delta":"0.43148","gamma":"0.035134","vega":"0.0802232","theta":"-0.120781","rho":"-0.00173568","vanna":"-0.000493172","volga":"0.0000770381"},"last_traded_price":"","bid":"3.187","bid_size":"25","bid_iv":"0.53305","ask":"3.487","ask_size":"25","ask_iv":"0.57042","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0927","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-92-P","mark_price":"6.03722045","mark_iv":"0.55038","delta":"-0.57109","greeks":{"delta":"-0.57109","gamma":"0.035134","vega":"0.0802232","theta":"-0.108773","rho":"-0.0031584","vanna":"-0.000493172","volga":"0.0000770381"},"last_traded_price":"","bid":"5.786","bid_size":"25","bid_iv":"0.52119","ask":"6.2","ask_size":"25","ask_iv":"0.57277","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.118","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-93-C","mark_price":"2.95259313","mark_iv":"0.5504","delta":"0.39796","greeks":{"delta":"0.39796","gamma":"0.0344797","vega":"0.0787333","theta":"-0.118238","rho":"-0.00154466","vanna":"-0.000621916","volga":"0.0001447"},"last_traded_price":"","bid":"2.869","bid_size":"25","bid_iv":"0.53927","ask":"3.083","ask_size":"25","ask_iv":"0.56643","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0981","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-93-P","mark_price":"6.67210508","mark_iv":"0.5504","delta":"-0.60461","greeks":{"delta":"-0.60461","gamma":"0.0344797","vega":"0.0787333","theta":"-0.10623","rho":"-0.00349055","vanna":"-0.000621916","volga":"0.0001447"},"last_traded_price":"","bid":"6.374","bid_size":"25","bid_iv":"0.51477","ask":"6.88","ask_size":"25","ask_iv":"0.57902","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1097","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-94-C","mark_price":"2.6229991","mark_iv":"0.55095","delta":"0.3657","greeks":{"delta":"0.3657","gamma":"0.0335737","vega":"0.0767399","theta":"-0.115087","rho":"-0.00137224","vanna":"-0.000737924","volga":"0.000227214"},"last_traded_price":"","bid":"2.51","bid_size":"25","bid_iv":"0.53653","ask":"2.755","ask_size":"25","ask_iv":"0.56845","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0998","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-94-P","mark_price":"7.34251105","mark_iv":"0.55095","delta":"-0.63687","greeks":{"delta":"-0.63687","gamma":"0.0335737","vega":"0.0767399","theta":"-0.10308","rho":"-0.00384127","vanna":"-0.000737924","volga":"0.000227214"},"last_traded_price":"","bid":"7.071","bid_size":"25","bid_iv":"0.51449","ask":"7.57","ask_size":"25","ask_iv":"0.57964","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1038","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-95-C","mark_price":"2.32696283","mark_iv":"0.55198","delta":"0.33493","greeks":{"delta":"0.33493","gamma":"0.0324516","vega":"0.0743146","theta":"-0.111422","rho":"-0.00121736","vanna":"-0.000839","volga":"0.000320297"},"last_traded_price":"","bid":"2.233","bid_size":"25","bid_iv":"0.53845","ask":"2.438","ask_size":"25","ask_iv":"0.566","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1013","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-95-P","mark_price":"8.04647477","mark_iv":"0.55198","delta":"-0.66764","greeks":{"delta":"-0.66764","gamma":"0.0324516","vega":"0.0743146","theta":"-0.099414","rho":"-0.00420955","vanna":"-0.000839","volga":"0.000320297"},"last_traded_price":"","bid":"7.739","bid_size":"25","bid_iv":"0.512","ask":"8.256","ask_size":"25","ask_iv":"0.58169","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0994","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-96-C","mark_price":"2.06229077","mark_iv":"0.55349","delta":"0.30585","greeks":{"delta":"0.30585","gamma":"0.031153","vega":"0.0715361","theta":"-0.107341","rho":"-0.0010789","vanna":"-0.000923772","volga":"0.000419455"},"last_traded_price":"","bid":"1.975","bid_size":"25","bid_iv":"0.54018","ask":"2.173","ask_size":"25","ask_iv":"0.56782","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.101","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-96-P","mark_price":"8.78180272","mark_iv":"0.55349","delta":"-0.69672","greeks":{"delta":"-0.69672","gamma":"0.031153","vega":"0.0715361","theta":"-0.0953329","rho":"-0.00459424","vanna":"-0.000923772","volga":"0.000419455"},"last_traded_price":"","bid":"8.425","bid_size":"25","bid_iv":"0.50798","ask":"9.014","ask_size":"25","ask_iv":"0.59036","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.095","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-97-C","mark_price":"1.82663969","mark_iv":"0.55546","delta":"0.27858","greeks":{"delta":"0.27858","gamma":"0.0297188","vega":"0.0684851","theta":"-0.102945","rho":"-0.000955616","vanna":"-0.000991675","volga":"0.000520329"},"last_traded_price":"","bid":"1.734","bid_size":"25","bid_iv":"0.54215","ask":"1.934","ask_size":"25","ask_iv":"0.57135","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0996","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-97-P","mark_price":"9.54615164","mark_iv":"0.55546","delta":"-0.724","greeks":{"delta":"-0.724","gamma":"0.0297188","vega":"0.0684851","theta":"-0.0909371","rho":"-0.00499412","vanna":"-0.000991675","volga":"0.000520329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0896","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-98-C","mark_price":"1.61759284","mark_iv":"0.55786","delta":"0.25319","greeks":{"delta":"0.25319","gamma":"0.0281891","vega":"0.0652406","theta":"-0.0983317","rho":"-0.000846252","vanna":"-0.00104287","volga":"0.000618979"},"last_traded_price":"","bid":"1.55","bid_size":"25","bid_iv":"0.54628","ask":"1.72","ask_size":"25","ask_iv":"0.57225","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1056","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-98-P","mark_price":"10.33710479","mark_iv":"0.55786","delta":"-0.74938","greeks":{"delta":"-0.74938","gamma":"0.0281891","vega":"0.0652406","theta":"-0.0863239","rho":"-0.00540791","vanna":"-0.00104287","volga":"0.000618979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0836","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-99-C","mark_price":"1.43272813","mark_iv":"0.56067","delta":"0.22973","greeks":{"delta":"0.22973","gamma":"0.0266017","vega":"0.0618767","theta":"-0.0935918","rho":"-0.000749539","vanna":"-0.00107812","volga":"0.000712087"},"last_traded_price":"","bid":"1.35","bid_size":"25","bid_iv":"0.54746","ask":"1.537","ask_size":"25","ask_iv":"0.57764","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.107","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-27NOV26-99-P","mark_price":"11.15224008","mark_iv":"0.56067","delta":"-0.77285","greeks":{"delta":"-0.77285","gamma":"0.0266017","vega":"0.0618767","theta":"-0.081584","rho":"-0.00583435","vanna":"-0.00107812","volga":"0.000712087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.079","future_funding_rate":"-0.00000459","forward_rate":"0.04909","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-100-C","mark_price":"0.001","mark_iv":"1.05041","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000202778","vega":"0.000000000000440376","theta":"-0.000000000243282","rho":"-0.00000000000000000243222","vanna":"-0.0000000000000322111","volga":"0.000000000000195771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8179","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-100-P","mark_price":"10.94349608","mark_iv":"1.05041","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.0000000000202778","vega":"0.000000000000440376","theta":"0.0526633","rho":"-0.0000285311","vanna":"-0.0000000000000322111","volga":"0.000000000000195771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1002","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-102-C","mark_price":"0.001","mark_iv":"1.16689","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000138493","vega":"0.000000000000033412","theta":"-0.0000000000205023","rho":"-0.000000000000000000185586","vanna":"-0.00000000000000231884","volga":"0.0000000000000148531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7053","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-102-P","mark_price":"12.94349608","mark_iv":"1.16689","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.00000000000138493","vega":"0.000000000000033412","theta":"0.0526633","rho":"-0.0000337453","vanna":"-0.00000000000000231884","volga":"0.0000000000000148531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0836","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-104-C","mark_price":"0.001","mark_iv":"1.27852","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000128693","vega":"0.00000000000000340178","theta":"-0.00000000000228685","rho":"-0.0000000000000000000190998","vanna":"-0.000000000000000224819","volga":"0.0000000000000015023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5429","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-104-P","mark_price":"14.94349608","mark_iv":"1.27852","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.000000000000128693","vega":"0.00000000000000340178","theta":"0.0526633","rho":"-0.0000389596","vanna":"-0.000000000000000224819","volga":"0.0000000000000015023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0717","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-105-C","mark_price":"0.001","mark_iv":"1.33259","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000429563","vega":"0.0000000000000011835","theta":"-0.000000000000829224","rho":"-0.00000000000000000000668672","vanna":"-0.0000000000000000764412","volga":"0.000000000000000520289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4367","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-105-P","mark_price":"15.94349608","mark_iv":"1.33259","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.0000000000000429563","vega":"0.0000000000000011835","theta":"0.0526633","rho":"-0.0000415667","vanna":"-0.0000000000000000764412","volga":"0.000000000000000520289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0669","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-106-C","mark_price":"0.001","mark_iv":"1.38555","delta":"0","greeks":{"delta":"0","gamma":"0.0000000000000150827","vega":"0.000000000000000432062","theta":"-0.000000000000314745","rho":"-0.00000000000000000000245712","vanna":"-0.0000000000000000273006","volga":"0.000000000000000188997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3098","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-106-P","mark_price":"16.94349608","mark_iv":"1.38555","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.0000000000000150827","vega":"0.000000000000000432062","theta":"0.0526633","rho":"-0.0000441739","vanna":"-0.0000000000000000273006","volga":"0.000000000000000188997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0617","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-110-C","mark_price":"0.001","mark_iv":"1.58692","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000000342377","vega":"0.0000000000000000112332","theta":"-0.00000000000000937134","rho":"-0.0000000000000000000000655835","vanna":"-0.000000000000000000656236","volga":"0.00000000000000000480954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-110-P","mark_price":"20.94349608","mark_iv":"1.58692","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.000000000000000342377","vega":"0.0000000000000000112332","theta":"0.0526633","rho":"-0.0000546024","vanna":"-0.000000000000000000656236","volga":"0.00000000000000000480954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0502","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-115-C","mark_price":"0.001","mark_iv":"1.81752","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000000000574126","vega":"0.00000000000000000021574","theta":"-0.000000000000000206117","rho":"-0.00000000000000000000000129697","vanna":"-0.0000000000000000000116318","volga":"0.0000000000000000000900863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-115-P","mark_price":"25.94349608","mark_iv":"1.81752","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.00000000000000000574126","vega":"0.00000000000000000021574","theta":"0.0526633","rho":"-0.000067638","vanna":"-0.0000000000000000000116318","volga":"0.0000000000000000000900863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0402","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-120-C","mark_price":"0.001","mark_iv":"2.02799","delta":"0","greeks":{"delta":"0","gamma":"0.000000000000000000154835","vega":"0.00000000000000000000649201","theta":"-0.00000000000000000692025","rho":"-0.0000000000000000000000000399699","vanna":"-0.000000000000000000000327978","volga":"0.00000000000000000000265519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-120-P","mark_price":"30.94349608","mark_iv":"2.02799","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.000000000000000000154835","vega":"0.00000000000000000000649201","theta":"0.0526633","rho":"-0.0000806737","vanna":"-0.000000000000000000000327978","volga":"0.00000000000000000000265519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0339","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-75-C","mark_price":"14.05650392","mark_iv":"1.14362","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.000000000000000000035894","vega":"0.000000000000000000000848691","theta":"-0.0526633","rho":"-0.0000366471","vanna":"0.0000000000000000000000774481","volga":"0.000000000000000000000642242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0675","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-75-P","mark_price":"0.001","mark_iv":"1.14362","greeks":{"delta":"0","gamma":"0.000000000000000000035894","vega":"0.000000000000000000000848691","theta":"-0.000000000000000000509643","rho":"-0.00000000000000000000000000282797","vanna":"0.0000000000000000000000774481","volga":"0.000000000000000000000642242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5285","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-78-C","mark_price":"11.05650392","mark_iv":"0.80863","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.0000000000000000000000132785","vega":"0.000000000000000000000000221997","theta":"-0.0526633","rho":"-0.0000288257","vanna":"0.0000000000000000000000000312796","volga":"0.000000000000000000000000282989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0819","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-78-P","mark_price":"0.001","mark_iv":"0.80863","greeks":{"delta":"0","gamma":"0.0000000000000000000000132785","vega":"0.000000000000000000000000221997","theta":"-0.0000000000000000000000942427","rho":"-0.000000000000000000000000000000441419","vanna":"0.0000000000000000000000000312796","volga":"0.000000000000000000000000282989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7153","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-80-C","mark_price":"9.05650392","mark_iv":"0.60565","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.00000000000000000000000000332681","vega":"0.0000000000000000000000000000416574","theta":"-0.0526633","rho":"-0.0000236115","vanna":"0.00000000000000000000000000000846664","volga":"0.0000000000000000000000000000827217"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-80-P","mark_price":"0.001","mark_iv":"0.60565","greeks":{"delta":"0","gamma":"0.00000000000000000000000000332681","vega":"0.0000000000000000000000000000416574","theta":"-0.0000000000000000000000000132427","rho":"-0.0000000000000000000000000000000000533819","vanna":"0.00000000000000000000000000000846664","volga":"0.0000000000000000000000000000827217"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.795","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-82-C","mark_price":"7.05650392","mark_iv":"0.42328","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.0000000000000000000000000000000131133","vega":"0.000000000000000000000000000000000114758","theta":"-0.0526633","rho":"-0.0000183972","vanna":"0.0000000000000000000000000000000000367634","volga":"0.00000000000000000000000000000000039555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1227","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-82-P","mark_price":"0.001","mark_iv":"0.42328","greeks":{"delta":"0","gamma":"0.0000000000000000000000000000000131133","vega":"0.000000000000000000000000000000000114758","theta":"-0.0000000000000000000000000000000254877","rho":"-0.0000000000000000000000000000000000000000850742","vanna":"0.0000000000000000000000000000000000367634","volga":"0.00000000000000000000000000000000039555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8571","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-83-C","mark_price":"6.05650392","mark_iv":"0.34367","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.00000000000000000000000000000000000813673","vega":"0.000000000000000000000000000000000000057814","theta":"-0.0526633","rho":"-0.0000157901","vanna":"0.0000000000000000000000000000000000000239717","volga":"0.000000000000000000000000000000000000271005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1403","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-83-P","mark_price":"0.001","mark_iv":"0.34367","greeks":{"delta":"0","gamma":"0.00000000000000000000000000000000000813673","vega":"0.000000000000000000000000000000000000057814","theta":"-0.0000000000000000000000000000000000104231","rho":"-0.0000000000000000000000000000000000000000000315742","vanna":"0.0000000000000000000000000000000000000239717","volga":"0.000000000000000000000000000000000000271005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8853","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-84-C","mark_price":"5.05650392","mark_iv":"0.277","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.0000000000000000000000000000000000000790113","vega":"0.000000000000000000000000000000000000000452497","theta":"-0.0526633","rho":"-0.000013183","vanna":"0.000000000000000000000000000000000000000239702","volga":"0.00000000000000000000000000000000000000279023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1669","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-84-P","mark_price":"0.001","mark_iv":"0.277","greeks":{"delta":"0","gamma":"0.0000000000000000000000000000000000000790113","vega":"0.000000000000000000000000000000000000000452497","theta":"-0.0000000000000000000000000000000000000657324","rho":"-0.000000000000000000000000000000000000000000000188051","vanna":"0.000000000000000000000000000000000000000239702","volga":"0.00000000000000000000000000000000000000279023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9128","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-85-C","mark_price":"4.05650392","mark_iv":"0.23108","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.00000000000000000000000000000000014784","vega":"0.000000000000000000000000000000000000706325","theta":"-0.0526633","rho":"-0.0000105758","vanna":"0.000000000000000000000000000000000000428794","volga":"0.00000000000000000000000000000000000477172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2006","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-85-P","mark_price":"0.001","mark_iv":"0.23108","greeks":{"delta":"0","gamma":"0.00000000000000000000000000000000014784","vega":"0.000000000000000000000000000000000000706325","theta":"-0.0000000000000000000000000000000000855551","rho":"-0.000000000000000000000000000000000000000000267505","vanna":"0.000000000000000000000000000000000000428794","volga":"0.00000000000000000000000000000000000477172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9392","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-86-C","mark_price":"3.05650392","mark_iv":"0.21559","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.000000000000000000000176205","vega":"0.000000000000000000000000785408","theta":"-0.0526633","rho":"-0.0000079687","vanna":"0.00000000000000000000000041035","volga":"0.00000000000000000000000366673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2477","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-86-P","mark_price":"0.001","mark_iv":"0.21559","greeks":{"delta":"0","gamma":"0.000000000000000000000176205","vega":"0.000000000000000000000000785408","theta":"-0.0000000000000000000000886857","rho":"-0.000000000000000000000000000000426139","vanna":"0.00000000000000000000000041035","volga":"0.00000000000000000000000366673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9629","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-87-C","mark_price":"2.05650392","mark_iv":"0.2339","delta":"1.00006","greeks":{"delta":"1.00006","gamma":"0.00000000574985","vega":"0.000000000027806","theta":"-0.0526633","rho":"-0.00000536157","vanna":"0.00000000000825537","volga":"0.0000000000454903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3431","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-87-P","mark_price":"0.001","mark_iv":"0.2339","delta":"0","greeks":{"delta":"0","gamma":"0.00000000574985","vega":"0.000000000027806","theta":"-0.0000000034013","rho":"-0.0000000000000000412241","vanna":"0.00000000000825537","volga":"0.0000000000454903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9808","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-88-C","mark_price":"1.05697964","mark_iv":"0.27763","delta":"0.9962","greeks":{"delta":"0.9962","gamma":"0.0287164","vega":"0.000164833","theta":"-0.0765053","rho":"-0.00000275568","vanna":"0.0000177343","volga":"0.000042079"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5206","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-88-P","mark_price":"0.001","mark_iv":"0.27763","delta":"-0.00386","greeks":{"delta":"-0.00386","gamma":"0.0287164","vega":"0.000164833","theta":"-0.0238421","rho":"-0.00000000124027","vanna":"0.0000177343","volga":"0.000042079"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9916","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-89-C","mark_price":"0.22190477","mark_iv":"0.33538","delta":"0.54775","greeks":{"delta":"0.54775","gamma":"0.821398","vega":"0.00569554","theta":"-1.0325","rho":"-0.000000578534","vanna":"0.0000218343","volga":"0.00000233149"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8408","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-89-P","mark_price":"0.16540085","mark_iv":"0.33538","delta":"-0.4523","greeks":{"delta":"-0.4523","gamma":"0.821398","vega":"0.00569554","theta":"-0.979839","rho":"-0.000000431221","vanna":"0.0000218343","volga":"0.00000233149"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4327","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-90-C","mark_price":"0.01243232","mark_iv":"0.39978","delta":"0.05162","greeks":{"delta":"0.05162","gamma":"0.184031","vega":"0.00152109","theta":"-0.322232","rho":"-0.0000000324127","vanna":"-0.000069893","volga":"0.000101414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9813","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-90-P","mark_price":"0.9559284","mark_iv":"0.39978","delta":"-0.94844","greeks":{"delta":"-0.94844","gamma":"0.184031","vega":"0.00152109","theta":"-0.269569","rho":"-0.00000249223","vanna":"-0.000069893","volga":"0.000101414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4296","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-91-C","mark_price":"0.001","mark_iv":"0.46701","delta":"0.00212","greeks":{"delta":"0.00212","gamma":"0.00997133","vega":"0.0000962783","theta":"-0.023737","rho":"-0.00000000108859","vanna":"-0.00000663649","volga":"0.0000168973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9972","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-91-P","mark_price":"1.94391362","mark_iv":"0.46701","delta":"-0.99793","greeks":{"delta":"-0.99793","gamma":"0.00997133","vega":"0.0000962783","theta":"0.0289263","rho":"-0.00000506803","vanna":"-0.00000663649","volga":"0.0000168973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4888","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-92-C","mark_price":"0.001","mark_iv":"0.53515","delta":"0.00009","greeks":{"delta":"0.00009","gamma":"0.000443168","vega":"0.0000049033","theta":"-0.00138322","rho":"-0.0000000000405601","vanna":"-0.000000387643","volga":"0.00000129758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9941","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-92-P","mark_price":"2.94351163","mark_iv":"0.53515","delta":"-0.99997","greeks":{"delta":"-0.99997","gamma":"0.000443168","vega":"0.0000049033","theta":"0.05128","rho":"-0.00000767411","vanna":"-0.000000387643","volga":"0.00000129758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3951","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-93-C","mark_price":"0.001","mark_iv":"0.60317","delta":"0","greeks":{"delta":"0","gamma":"0.0000236719","vega":"0.0000002952","theta":"-0.000093788","rho":"-0.00000000000205741","vanna":"-0.0000000244773","volga":"0.0000000968686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9883","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-93-P","mark_price":"3.94349687","mark_iv":"0.60317","delta":"-1.00005","greeks":{"delta":"-1.00005","gamma":"0.0000236719","vega":"0.0000002952","theta":"0.0525695","rho":"-0.0000102812","vanna":"-0.0000000244773","volga":"0.0000000968686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3028","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-94-C","mark_price":"0.001","mark_iv":"0.67052","delta":"0","greeks":{"delta":"0","gamma":"0.00000166634","vega":"0.0000000231004","theta":"-0.00000815491","rho":"-0.000000000000145746","vanna":"-0.00000000193254","volga":"0.00000000857809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9789","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-94-P","mark_price":"4.94349613","mark_iv":"0.67052","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.00000166634","vega":"0.0000000231004","theta":"0.0526551","rho":"-0.0000128883","vanna":"-0.00000000193254","volga":"0.00000000857809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2392","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-95-C","mark_price":"0.001","mark_iv":"0.7369","delta":"0","greeks":{"delta":"0","gamma":"0.000000154082","vega":"0.00000000234749","theta":"-0.000000910455","rho":"-0.0000000000000139559","vanna":"-0.000000000194452","volga":"0.000000000939208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9653","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-95-P","mark_price":"5.94349608","mark_iv":"0.7369","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.000000154082","vega":"0.00000000234749","theta":"0.0526623","rho":"-0.0000154955","vanna":"-0.000000000194452","volga":"0.000000000939208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1923","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-96-C","mark_price":"0.001","mark_iv":"0.80213","delta":"0","greeks":{"delta":"0","gamma":"0.0000000181436","vega":"0.000000000300893","theta":"-0.000000127001","rho":"-0.00000000000000172622","vanna":"-0.0000000000244451","volga":"0.000000000126046"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9472","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-96-P","mark_price":"6.94349608","mark_iv":"0.80213","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.0000000181436","vega":"0.000000000300893","theta":"0.0526631","rho":"-0.0000181026","vanna":"-0.0000000000244451","volga":"0.000000000126046"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.162","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-97-C","mark_price":"0.001","mark_iv":"0.86613","delta":"0","greeks":{"delta":"0","gamma":"0.00000000262564","vega":"0.0000000000470178","theta":"-0.0000000214248","rho":"-0.000000000000000264187","vanna":"-0.00000000000372849","volga":"0.0000000000202617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.924","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-97-P","mark_price":"7.94349608","mark_iv":"0.86613","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.00000000262564","vega":"0.0000000000470178","theta":"0.0526632","rho":"-0.0000207097","vanna":"-0.00000000000372849","volga":"0.0000000000202617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1397","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-98-C","mark_price":"0.001","mark_iv":"0.92885","delta":"0","greeks":{"delta":"0","gamma":"0.000000000451998","vega":"0.00000000000868011","theta":"-0.00000000424114","rho":"-0.0000000000000000482252","vanna":"-0.000000000000670381","volga":"0.00000000000380472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8953","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-98-P","mark_price":"8.94349608","mark_iv":"0.92885","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.000000000451998","vega":"0.00000000000868011","theta":"0.0526632","rho":"-0.0000233168","vanna":"-0.000000000000670381","volga":"0.00000000000380472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1227","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-99-C","mark_price":"0.001","mark_iv":"0.99027","delta":"0","greeks":{"delta":"0","gamma":"0.000000000090029","vega":"0.00000000000184324","theta":"-0.000000000960067","rho":"-0.0000000000000000101893","vanna":"-0.000000000000138536","volga":"0.000000000000815697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8603","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-8NOV26-99-P","mark_price":"9.94349608","mark_iv":"0.99027","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.000000000090029","vega":"0.00000000000184324","theta":"0.0526633","rho":"-0.000025924","vanna":"-0.000000000000138536","volga":"0.000000000000815697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1111","future_funding_rate":"-0.00000459","forward_rate":"0.215841","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-100-C","mark_price":"0.00657318","mark_iv":"0.81583","delta":"0.00527","greeks":{"delta":"0.00527","gamma":"0.00380682","vega":"0.000738976","theta":"-0.0278021","rho":"-0.000000197224","vanna":"-0.0000264727","volga":"0.0000603015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-100-P","mark_price":"10.89740302","mark_iv":"0.81583","delta":"-0.99538","greeks":{"delta":"-0.99538","gamma":"0.00380682","vega":"0.000738976","theta":"0.0248808","rho":"-0.00032697","vanna":"-0.0000264727","volga":"0.0000603015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-102-C","mark_price":"0.00398207","mark_iv":"0.89202","delta":"0.00307","greeks":{"delta":"0.00307","gamma":"0.00214511","vega":"0.000455295","theta":"-0.0187036","rho":"-0.00000011948","vanna":"-0.0000159889","volga":"0.0000390235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-102-P","mark_price":"12.8948119","mark_iv":"0.89202","delta":"-0.99758","greeks":{"delta":"-0.99758","gamma":"0.00214511","vega":"0.000455295","theta":"0.0339793","rho":"-0.000386901","vanna":"-0.0000159889","volga":"0.0000390235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-105-C","mark_price":"0.00202204","mark_iv":"0.99863","delta":"0.00148","greeks":{"delta":"0.00148","gamma":"0.000988141","vega":"0.000234795","theta":"-0.0107827","rho":"-0.00000006067","vanna":"-0.00000799272","volga":"0.0000211576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-105-P","mark_price":"15.89285187","mark_iv":"0.99863","delta":"-0.99917","greeks":{"delta":"-0.99917","gamma":"0.000988141","vega":"0.000234795","theta":"0.0419002","rho":"-0.000476855","vanna":"-0.00000799272","volga":"0.0000211576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-110-C","mark_price":"0.001","mark_iv":"1.15723","delta":"0.0005","greeks":{"delta":"0.0005","gamma":"0.000314592","vega":"0.000086623","theta":"-0.00460291","rho":"-0.0000000219744","vanna":"-0.00000281956","volga":"0.00000826313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-110-P","mark_price":"20.89156221","mark_iv":"1.15723","delta":"-1.00015","greeks":{"delta":"-1.00015","gamma":"0.000314592","vega":"0.000086623","theta":"0.04808","rho":"-0.000626839","vanna":"-0.00000281956","volga":"0.00000826313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-75-C","mark_price":"14.11277029","mark_iv":"1.11728","delta":"0.99844","greeks":{"delta":"0.99844","gamma":"0.00127215","vega":"0.000338194","theta":"-0.0698179","rho":"-0.000423445","vanna":"0.00000946973","volga":"0.0000240099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-75-P","mark_price":"0.00360012","mark_iv":"1.11728","delta":"-0.00221","greeks":{"delta":"-0.00221","gamma":"0.00127215","vega":"0.000338194","theta":"-0.017135","rho":"-0.00000010802","vanna":"0.00000946973","volga":"0.0000240099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-78-C","mark_price":"11.11572472","mark_iv":"0.9398","delta":"0.99615","greeks":{"delta":"0.99615","gamma":"0.0028712","vega":"0.000642045","theta":"-0.0799941","rho":"-0.000333521","vanna":"0.0000196459","volga":"0.0000457025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-78-P","mark_price":"0.00655455","mark_iv":"0.9398","delta":"-0.0045","greeks":{"delta":"-0.0045","gamma":"0.0028712","vega":"0.000642045","theta":"-0.0273112","rho":"-0.000000196665","vanna":"0.0000196459","volga":"0.0000457025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-80-C","mark_price":"9.11928104","mark_iv":"0.81826","delta":"0.99306","greeks":{"delta":"0.99306","gamma":"0.00524325","vega":"0.00102084","theta":"-0.0904197","rho":"-0.000273618","vanna":"0.000033392","volga":"0.000072209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-80-P","mark_price":"0.01011088","mark_iv":"0.81826","delta":"-0.00759","greeks":{"delta":"-0.00759","gamma":"0.00524325","vega":"0.00102084","theta":"-0.0377368","rho":"-0.000000303371","vanna":"0.000033392","volga":"0.000072209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-82-C","mark_price":"7.12626661","mark_iv":"0.69763","delta":"0.98655","greeks":{"delta":"0.98655","gamma":"0.0105497","vega":"0.00175118","theta":"-0.107717","rho":"-0.000213819","vanna":"0.0000607922","volga":"0.000118822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-82-P","mark_price":"0.01709644","mark_iv":"0.69763","delta":"-0.0141","greeks":{"delta":"-0.0141","gamma":"0.0105497","vega":"0.00175118","theta":"-0.0550337","rho":"-0.000000512968","vanna":"0.0000607922","volga":"0.000118822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-83-C","mark_price":"6.13297729","mark_iv":"0.63973","delta":"0.98017","greeks":{"delta":"0.98017","gamma":"0.01583","vega":"0.0024096","theta":"-0.121982","rho":"-0.000184016","vanna":"0.0000849847","volga":"0.000154712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-83-P","mark_price":"0.02380712","mark_iv":"0.63973","delta":"-0.02048","greeks":{"delta":"-0.02048","gamma":"0.01583","vega":"0.0024096","theta":"-0.0692992","rho":"-0.000000714318","vanna":"0.0000849847","volga":"0.000154712"},"last_traded_price":"","bid":"0.011","bid_size":"25","bid_iv":"0.56577","ask":"0.11","ask_size":"25","ask_iv":"0.83626","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-84-C","mark_price":"5.14479505","mark_iv":"0.5853","delta":"0.96902","greeks":{"delta":"0.96902","gamma":"0.0248989","vega":"0.00346758","theta":"-0.143679","rho":"-0.000154366","vanna":"0.000121458","volga":"0.00020093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-84-P","mark_price":"0.03562488","mark_iv":"0.5853","delta":"-0.03163","greeks":{"delta":"-0.03163","gamma":"0.0248989","vega":"0.00346758","theta":"-0.090996","rho":"-0.0000010689","vanna":"0.000121458","volga":"0.00020093"},"last_traded_price":"","bid":"0.011","bid_size":"25","bid_iv":"0.46513","ask":"0.113","ask_size":"25","ask_iv":"0.70162","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-85-C","mark_price":"4.16761609","mark_iv":"0.53633","delta":"0.94818","greeks":{"delta":"0.94818","gamma":"0.0409686","vega":"0.00522819","theta":"-0.17794","rho":"-0.000125047","vanna":"0.000174303","volga":"0.000251719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-85-P","mark_price":"0.05844592","mark_iv":"0.53633","delta":"-0.05247","greeks":{"delta":"-0.05247","gamma":"0.0409686","vega":"0.00522819","theta":"-0.125257","rho":"-0.00000175363","vanna":"0.000174303","volga":"0.000251719"},"last_traded_price":"","bid":"0.036","bid_size":"25","bid_iv":"0.49645","ask":"0.143","ask_size":"25","ask_iv":"0.67249","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-86-C","mark_price":"3.21519232","mark_iv":"0.49525","delta":"0.90763","greeks":{"delta":"0.90763","gamma":"0.0688984","vega":"0.00811894","theta":"-0.231361","rho":"-0.0000964699","vanna":"0.00023851","volga":"0.000280945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-86-P","mark_price":"0.10602215","mark_iv":"0.49525","delta":"-0.09302","greeks":{"delta":"-0.09302","gamma":"0.0688984","vega":"0.00811894","theta":"-0.178678","rho":"-0.00000318113","vanna":"0.00023851","volga":"0.000280945"},"last_traded_price":"","bid":"0.075","bid_size":"25","bid_iv":"0.45313","ask":"0.22","ask_size":"25","ask_iv":"0.61275","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-87-C","mark_price":"2.31773195","mark_iv":"0.46464","delta":"0.83047","greeks":{"delta":"0.83047","gamma":"0.111751","vega":"0.0123548","theta":"-0.305808","rho":"-0.0000695421","vanna":"0.00027723","volga":"0.000235498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-87-P","mark_price":"0.20856178","mark_iv":"0.46464","delta":"-0.17018","greeks":{"delta":"-0.17018","gamma":"0.111751","vega":"0.0123548","theta":"-0.253125","rho":"-0.00000625777","vanna":"0.00027723","volga":"0.000235498"},"last_traded_price":"","bid":"0.177","bid_size":"25","bid_iv":"0.45382","ask":"0.32","ask_size":"25","ask_iv":"0.56586","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-88-C","mark_price":"1.5297891","mark_iv":"0.44668","delta":"0.70037","greeks":{"delta":"0.70037","gamma":"0.1597","vega":"0.0169732","theta":"-0.383012","rho":"-0.0000459004","vanna":"0.000213224","volga":"0.0000995271"},"last_traded_price":"","bid":"1.317","bid_size":"25","bid_iv":"0.31944","ask":"1.852","ask_size":"25","ask_iv":"0.63292","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-88-P","mark_price":"0.42061893","mark_iv":"0.44668","delta":"-0.30028","greeks":{"delta":"-0.30028","gamma":"0.1597","vega":"0.0169732","theta":"-0.330329","rho":"-0.0000126204","vanna":"0.000213224","volga":"0.0000995271"},"last_traded_price":"","bid":"0.375","bid_size":"25","bid_iv":"0.41823","ask":"0.576","ask_size":"25","ask_iv":"0.53478","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-89-C","mark_price":"0.9165911","mark_iv":"0.44239","delta":"0.52534","greeks":{"delta":"0.52534","gamma":"0.184628","vega":"0.0194344","theta":"-0.420186","rho":"-0.0000275018","vanna":"0.0000189787","volga":"0.00000105975"},"last_traded_price":"","bid":"0.771","bid_size":"25","bid_iv":"0.35912","ask":"1.142","ask_size":"25","ask_iv":"0.55007","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-89-P","mark_price":"0.80742093","mark_iv":"0.44239","delta":"-0.47531","greeks":{"delta":"-0.47531","gamma":"0.184628","vega":"0.0194344","theta":"-0.367503","rho":"-0.0000242262","vanna":"0.0000189787","volga":"0.00000105975"},"last_traded_price":"","bid":"0.685","bid_size":"25","bid_iv":"0.38176","ask":"0.958","ask_size":"25","ask_iv":"0.52224","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-90-C","mark_price":"0.50815332","mark_iv":"0.45122","delta":"0.34845","greeks":{"delta":"0.34845","gamma":"0.168084","vega":"0.0180459","theta":"-0.390099","rho":"-0.0000152468","vanna":"-0.000186303","volga":"0.0000647217"},"last_traded_price":"","bid":"0.419","bid_size":"25","bid_iv":"0.39027","ask":"0.615","ask_size":"25","ask_iv":"0.498","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-90-P","mark_price":"1.39898315","mark_iv":"0.45122","delta":"-0.6522","greeks":{"delta":"-0.6522","gamma":"0.168084","vega":"0.0180459","theta":"-0.337416","rho":"-0.0000419756","vanna":"-0.000186303","volga":"0.0000647217"},"last_traded_price":"","bid":"1.148","bid_size":"25","bid_iv":"0.3111","ask":"1.618","ask_size":"25","ask_iv":"0.57378","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-91-C","mark_price":"0.27276167","mark_iv":"0.47118","delta":"0.21181","greeks":{"delta":"0.21181","gamma":"0.126058","vega":"0.0141329","theta":"-0.315179","rho":"-0.00000818405","vanna":"-0.000278363","volga":"0.000198466"},"last_traded_price":"","bid":"0.18","bid_size":"25","bid_iv":"0.39029","ask":"0.339","ask_size":"25","ask_iv":"0.50372","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-91-P","mark_price":"2.16359151","mark_iv":"0.47118","delta":"-0.78884","greeks":{"delta":"-0.78884","gamma":"0.126058","vega":"0.0141329","theta":"-0.262497","rho":"-0.0000649172","vanna":"-0.000278363","volga":"0.000198466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-92-C","mark_price":"0.14884113","mark_iv":"0.49965","delta":"0.12457","greeks":{"delta":"0.12457","gamma":"0.0842752","vega":"0.0100193","theta":"-0.235117","rho":"-0.00000446589","vanna":"-0.000265753","volga":"0.000272824"},"last_traded_price":"","bid":"0.061","bid_size":"25","bid_iv":"0.39593","ask":"0.186","ask_size":"25","ask_iv":"0.53564","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-92-P","mark_price":"3.03967096","mark_iv":"0.49965","delta":"-0.87608","greeks":{"delta":"-0.87608","gamma":"0.0842752","vega":"0.0100193","theta":"-0.182434","rho":"-0.0000912035","vanna":"-0.000265753","volga":"0.000272824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-93-C","mark_price":"0.0852339","mark_iv":"0.53402","delta":"0.07408","greeks":{"delta":"0.07408","gamma":"0.053841","vega":"0.00684125","theta":"-0.170695","rho":"-0.00000255739","vanna":"-0.000212287","volga":"0.000273435"},"last_traded_price":"","bid":"0.011","bid_size":"25","bid_iv":"0.341","ask":"0.133","ask_size":"25","ask_iv":"0.55794","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-93-P","mark_price":"3.97606373","mark_iv":"0.53402","delta":"-0.92657","greeks":{"delta":"-0.92657","gamma":"0.053841","vega":"0.00684125","theta":"-0.118013","rho":"-0.000119299","vanna":"-0.000212287","volga":"0.000273435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-94-C","mark_price":"0.05180826","mark_iv":"0.57211","delta":"0.04561","greeks":{"delta":"0.04561","gamma":"0.0343363","vega":"0.00467416","theta":"-0.124491","rho":"-0.00000155448","vanna":"-0.000157864","volga":"0.00023749"},"last_traded_price":"","bid":"0.011","bid_size":"25","bid_iv":"0.43214","ask":"0.108","ask_size":"25","ask_iv":"0.64928","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-94-P","mark_price":"4.9426381","mark_iv":"0.57211","delta":"-0.95504","greeks":{"delta":"-0.95504","gamma":"0.0343363","vega":"0.00467416","theta":"-0.0718077","rho":"-0.000148301","vanna":"-0.000157864","volga":"0.00023749"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-95-C","mark_price":"0.03335741","mark_iv":"0.61232","delta":"0.02928","greeks":{"delta":"0.02928","gamma":"0.0223268","vega":"0.00325291","theta":"-0.0924787","rho":"-0.00000100087","vanna":"-0.000114858","volga":"0.000193499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-95-P","mark_price":"5.92418724","mark_iv":"0.61232","delta":"-0.97137","greeks":{"delta":"-0.97137","gamma":"0.0223268","vega":"0.00325291","theta":"-0.0397957","rho":"-0.000177752","vanna":"-0.000114858","volga":"0.000193499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-96-C","mark_price":"0.0225707","mark_iv":"0.65349","delta":"0.01957","greeks":{"delta":"0.01957","gamma":"0.0149134","vega":"0.00231889","theta":"-0.070215","rho":"-0.00000067722","vanna":"-0.0000836306","volga":"0.000153638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-96-P","mark_price":"6.91340053","mark_iv":"0.65349","delta":"-0.98108","greeks":{"delta":"-0.98108","gamma":"0.0149134","vega":"0.00231889","theta":"-0.0175321","rho":"-0.000207432","vanna":"-0.0000836306","volga":"0.000153638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-97-C","mark_price":"0.01590277","mark_iv":"0.69485","delta":"0.01355","greeks":{"delta":"0.01355","gamma":"0.0102391","vega":"0.00169284","theta":"-0.0544162","rho":"-0.000000477153","vanna":"-0.0000615096","volga":"0.000121067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-97-P","mark_price":"7.9067326","mark_iv":"0.69485","delta":"-0.9871","greeks":{"delta":"-0.9871","gamma":"0.0102391","vega":"0.00169284","theta":"-0.0017333","rho":"-0.000237237","vanna":"-0.0000615096","volga":"0.000121067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-98-C","mark_price":"0.01157073","mark_iv":"0.73588","delta":"0.00967","greeks":{"delta":"0.00967","gamma":"0.00720934","vega":"0.00126233","theta":"-0.0429194","rho":"-0.000000347173","vanna":"-0.0000458373","volga":"0.0000954855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-9NOV26-98-P","mark_price":"8.90240057","mark_iv":"0.73588","delta":"-0.99098","greeks":{"delta":"-0.99098","gamma":"0.00720934","vega":"0.00126233","theta":"0.00976346","rho":"-0.000267111","vanna":"-0.0000458373","volga":"0.0000954855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"-0.00000459","forward_rate":"0.215794","risk_free_rate":"0"},{"symbol":"SOL-USD-PERP","mark_price":"88.98817414","delta":"0.99929","greeks":{"delta":"0.99929","gamma":"0","vega":"0"},"last_traded_price":"88.603","bid":"88.985","bid_size":"852.81","ask":"89.017","ask_size":"852.51","volume_24h":"1390.96001","total_volume":"20031565270.52993927","created_at":1794116578154,"underlying_price":"89.05149262","open_interest":"2757.92","funding_rate":"-0.000004588076","price_change_rate_24h":"-0.0107","external_fair_price":"89.00655495","risk_free_rate":"0","open_interest_long":"1377.21","open_interest_short":"1380.71","funding_interval_minutes":480},{"symbol":"SPCX-USD-10NOV26-107-C","mark_price":"28.02926972","mark_iv":"1.00701","delta":"0.99776","greeks":{"delta":"0.99776","gamma":"0.000580028","vega":"0.000708796","theta":"-0.00312107","rho":"-0.0018649","vanna":"0.0000145453","volga":"0.0000564351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0063","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-107-P","mark_price":"0.00674338","mark_iv":"1.00701","delta":"-0.00203","greeks":{"delta":"-0.00203","gamma":"0.000580028","vega":"0.000708796","theta":"-0.0147192","rho":"-0.000000448665","vanna":"0.0000145453","volga":"0.0000564351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7917","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-108-C","mark_price":"27.03048603","mark_iv":"0.98565","delta":"0.99737","greeks":{"delta":"0.99737","gamma":"0.000693369","vega":"0.000829322","theta":"-0.00525962","rho":"-0.00179845","vanna":"0.0000170545","volga":"0.0000648996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0067","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-108-P","mark_price":"0.00795969","mark_iv":"0.98565","delta":"-0.00242","greeks":{"delta":"-0.00242","gamma":"0.000693369","vega":"0.000829322","theta":"-0.0168578","rho":"-0.00000052959","vanna":"0.0000170545","volga":"0.0000648996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7818","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-109-C","mark_price":"26.03199439","mark_iv":"0.96491","delta":"0.9969","greeks":{"delta":"0.9969","gamma":"0.000833189","vega":"0.000975589","theta":"-0.00781681","rho":"-0.00173201","vanna":"0.0000200702","volga":"0.0000747968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-109-P","mark_price":"0.00946805","mark_iv":"0.96491","delta":"-0.00289","greeks":{"delta":"-0.00289","gamma":"0.000833189","vega":"0.000975589","theta":"-0.019415","rho":"-0.000000629948","vanna":"0.0000200702","volga":"0.0000747968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.771","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-110-C","mark_price":"25.03387562","mark_iv":"0.9448","delta":"0.99631","greeks":{"delta":"0.99631","gamma":"0.00100622","vega":"0.00115364","theta":"-0.0108833","rho":"-0.00166561","vanna":"0.0000236976","volga":"0.0000863493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0075","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-110-P","mark_price":"0.01134929","mark_iv":"0.9448","delta":"-0.00349","greeks":{"delta":"-0.00349","gamma":"0.00100622","vega":"0.00115364","theta":"-0.0224815","rho":"-0.000000755114","vanna":"0.0000236976","volga":"0.0000863493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7592","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-111-C","mark_price":"24.03623396","mark_iv":"0.92533","delta":"0.99557","greeks":{"delta":"0.99557","gamma":"0.00122086","vega":"0.00137088","theta":"-0.014568","rho":"-0.00159923","vanna":"0.0000280602","volga":"0.0000997928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-111-P","mark_price":"0.01370763","mark_iv":"0.92533","delta":"-0.00423","greeks":{"delta":"-0.00423","gamma":"0.00122086","vega":"0.00137088","theta":"-0.0261662","rho":"-0.000000912024","vanna":"0.0000280602","volga":"0.0000997928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7465","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-112-C","mark_price":"23.03920408","mark_iv":"0.90648","delta":"0.99464","greeks":{"delta":"0.99464","gamma":"0.00148757","vega":"0.00163634","theta":"-0.0190013","rho":"-0.00153289","vanna":"0.0000333005","volga":"0.000115367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0086","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-112-P","mark_price":"0.01667774","mark_iv":"0.90648","delta":"-0.00515","greeks":{"delta":"-0.00515","gamma":"0.00148757","vega":"0.00163634","theta":"-0.0305994","rho":"-0.00000110964","vanna":"0.0000333005","volga":"0.000115367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7327","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-113-C","mark_price":"22.04296016","mark_iv":"0.88825","delta":"0.99347","greeks":{"delta":"0.99347","gamma":"0.00181928","vega":"0.00196098","theta":"-0.0243378","rho":"-0.00146661","vanna":"0.0000395807","volga":"0.0001333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0092","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-113-P","mark_price":"0.02043382","mark_iv":"0.88825","delta":"-0.00632","greeks":{"delta":"-0.00632","gamma":"0.00181928","vega":"0.00196098","theta":"-0.035936","rho":"-0.00000135955","vanna":"0.0000395807","volga":"0.0001333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7177","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-114-C","mark_price":"21.04772767","mark_iv":"0.87064","delta":"0.992","greeks":{"delta":"0.992","gamma":"0.00223187","vega":"0.002358","theta":"-0.0307604","rho":"-0.00140039","vanna":"0.0000470806","volga":"0.000153785"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-114-P","mark_price":"0.02520133","mark_iv":"0.87064","delta":"-0.00779","greeks":{"delta":"-0.00779","gamma":"0.00223187","vega":"0.002358","theta":"-0.0423585","rho":"-0.00000167675","vanna":"0.0000470806","volga":"0.000153785"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7014","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-114_5-C","mark_price":"20.55057881","mark_iv":"0.86206","delta":"0.99113","greeks":{"delta":"0.99113","gamma":"0.00247439","vega":"0.00258846","theta":"-0.0344443","rho":"-0.00136731","vanna":"0.0000513479","volga":"0.000165029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0104","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-114_5-P","mark_price":"0.02805248","mark_iv":"0.86206","delta":"-0.00866","greeks":{"delta":"-0.00866","gamma":"0.00247439","vega":"0.00258846","theta":"-0.0460424","rho":"-0.00000186645","vanna":"0.0000513479","volga":"0.000165029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6929","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-115-C","mark_price":"20.05379839","mark_iv":"0.85363","delta":"0.99015","greeks":{"delta":"0.99015","gamma":"0.00274468","vega":"0.00284313","theta":"-0.0384822","rho":"-0.00133426","vanna":"0.0000559932","volga":"0.000176951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0109","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-115-P","mark_price":"0.03127205","mark_iv":"0.85363","delta":"-0.00964","greeks":{"delta":"-0.00964","gamma":"0.00274468","vega":"0.00284313","theta":"-0.0500803","rho":"-0.00000208066","vanna":"0.0000559932","volga":"0.000176951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6839","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-115_5-C","mark_price":"19.55743635","mark_iv":"0.84534","delta":"0.98905","greeks":{"delta":"0.98905","gamma":"0.00304578","vega":"0.00312441","theta":"-0.0429058","rho":"-0.00130124","vanna":"0.0000610412","volga":"0.000189551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0114","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-115_5-P","mark_price":"0.03491002","mark_iv":"0.84534","delta":"-0.01074","greeks":{"delta":"-0.01074","gamma":"0.00304578","vega":"0.00312441","theta":"-0.054504","rho":"-0.00000232271","vanna":"0.0000610412","volga":"0.000189551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6747","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-116-C","mark_price":"19.06154946","mark_iv":"0.83721","delta":"0.98781","greeks":{"delta":"0.98781","gamma":"0.00338099","vega":"0.00343491","theta":"-0.0477489","rho":"-0.00126824","vanna":"0.0000665163","volga":"0.000202818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-116-P","mark_price":"0.03902312","mark_iv":"0.83721","delta":"-0.01198","greeks":{"delta":"-0.01198","gamma":"0.00338099","vega":"0.00343491","theta":"-0.0593471","rho":"-0.00000259637","vanna":"0.0000665163","volga":"0.000202818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6652","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-116_5-C","mark_price":"18.56620211","mark_iv":"0.82922","delta":"0.98642","greeks":{"delta":"0.98642","gamma":"0.00375391","vega":"0.00377739","theta":"-0.0530473","rho":"-0.00123528","vanna":"0.0000724416","volga":"0.000216728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0126","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-116_5-P","mark_price":"0.04367578","mark_iv":"0.82922","delta":"-0.01337","greeks":{"delta":"-0.01337","gamma":"0.00375391","vega":"0.00377739","theta":"-0.0646455","rho":"-0.00000290593","vanna":"0.0000724416","volga":"0.000216728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6553","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-117-C","mark_price":"18.07146736","mark_iv":"0.82138","delta":"0.98486","greeks":{"delta":"0.98486","gamma":"0.00416843","vega":"0.00415483","theta":"-0.0588386","rho":"-0.00120237","vanna":"0.0000788384","volga":"0.000231243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0132","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-117-P","mark_price":"0.04894103","mark_iv":"0.82138","delta":"-0.01493","greeks":{"delta":"-0.01493","gamma":"0.00416843","vega":"0.00415483","theta":"-0.0704368","rho":"-0.00000325625","vanna":"0.0000788384","volga":"0.000231243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.645","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-117_5-C","mark_price":"17.57742795","mark_iv":"0.81368","delta":"0.98311","greeks":{"delta":"0.98311","gamma":"0.00462869","vega":"0.00457037","theta":"-0.0651622","rho":"-0.0011695","vanna":"0.0000857253","volga":"0.000246309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0139","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-117_5-P","mark_price":"0.05490162","mark_iv":"0.81368","delta":"-0.01668","greeks":{"delta":"-0.01668","gamma":"0.00462869","vega":"0.00457037","theta":"-0.0767604","rho":"-0.00000365283","vanna":"0.0000857253","volga":"0.000246309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6344","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-118-C","mark_price":"17.0841775","mark_iv":"0.80614","delta":"0.98114","greeks":{"delta":"0.98114","gamma":"0.00513915","vega":"0.00502732","theta":"-0.0720589","rho":"-0.00113668","vanna":"0.0000931171","volga":"0.000261854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0147","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-118-P","mark_price":"0.06165117","mark_iv":"0.80614","delta":"-0.01866","greeks":{"delta":"-0.01866","gamma":"0.00513915","vega":"0.00502732","theta":"-0.083657","rho":"-0.0000041019","vanna":"0.0000931171","volga":"0.000261854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6236","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-118_5-C","mark_price":"16.59182179","mark_iv":"0.79873","delta":"0.97892","greeks":{"delta":"0.97892","gamma":"0.00570451","vega":"0.00552913","theta":"-0.0795704","rho":"-0.00110392","vanna":"0.000101024","volga":"0.000277784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0155","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-118_5-P","mark_price":"0.06929546","mark_iv":"0.79873","delta":"-0.02087","greeks":{"delta":"-0.02087","gamma":"0.00570451","vega":"0.00552913","theta":"-0.0911685","rho":"-0.00000461051","vanna":"0.000101024","volga":"0.000277784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6122","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-119-C","mark_price":"16.10048014","mark_iv":"0.79147","delta":"0.97644","greeks":{"delta":"0.97644","gamma":"0.00632972","vega":"0.00607936","theta":"-0.0877392","rho":"-0.00107123","vanna":"0.000109448","volga":"0.000293982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0165","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-119-P","mark_price":"0.0779538","mark_iv":"0.79147","delta":"-0.02335","greeks":{"delta":"-0.02335","gamma":"0.00632972","vega":"0.00607936","theta":"-0.0993374","rho":"-0.00000518658","vanna":"0.000109448","volga":"0.000293982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6005","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-119_5-C","mark_price":"15.61028689","mark_iv":"0.78436","delta":"0.97366","greeks":{"delta":"0.97366","gamma":"0.00701994","vega":"0.00668168","theta":"-0.0966079","rho":"-0.00103862","vanna":"0.000118387","volga":"0.000310304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0175","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-119_5-P","mark_price":"0.08776056","mark_iv":"0.78436","delta":"-0.02613","greeks":{"delta":"-0.02613","gamma":"0.00701994","vega":"0.00668168","theta":"-0.108206","rho":"-0.00000583907","vanna":"0.000118387","volga":"0.000310304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5886","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-120-C","mark_price":"15.12139301","mark_iv":"0.77739","delta":"0.97054","greeks":{"delta":"0.97054","gamma":"0.00778046","vega":"0.00733975","theta":"-0.106218","rho":"-0.00100609","vanna":"0.000127825","volga":"0.000326581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0186","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-120-P","mark_price":"0.09886667","mark_iv":"0.77739","delta":"-0.02925","greeks":{"delta":"-0.02925","gamma":"0.00778046","vega":"0.00733975","theta":"-0.117816","rho":"-0.000006578","vanna":"0.000127825","volga":"0.000326581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5764","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-120_5-C","mark_price":"14.63396772","mark_iv":"0.77057","delta":"0.96705","greeks":{"delta":"0.96705","gamma":"0.00861666","vega":"0.00805724","theta":"-0.11661","rho":"-0.000973657","vanna":"0.000137738","volga":"0.000342615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0198","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-120_5-P","mark_price":"0.11144139","mark_iv":"0.77057","delta":"-0.03274","greeks":{"delta":"-0.03274","gamma":"0.00861666","vega":"0.00805724","theta":"-0.128209","rho":"-0.00000741465","vanna":"0.000137738","volga":"0.000342615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5637","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-121-C","mark_price":"14.14820026","mark_iv":"0.76389","delta":"0.96315","greeks":{"delta":"0.96315","gamma":"0.00953392","vega":"0.00883768","theta":"-0.127822","rho":"-0.000941337","vanna":"0.000148087","volga":"0.000358177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0212","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-121-P","mark_price":"0.12567393","mark_iv":"0.76389","delta":"-0.03664","greeks":{"delta":"-0.03664","gamma":"0.00953392","vega":"0.00883768","theta":"-0.13942","rho":"-0.0000083616","vanna":"0.000148087","volga":"0.000358177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5505","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-121_5-C","mark_price":"13.66430163","mark_iv":"0.75735","delta":"0.95879","greeks":{"delta":"0.95879","gamma":"0.0105375","vega":"0.00968442","theta":"-0.139887","rho":"-0.000909141","vanna":"0.000158818","volga":"0.000373013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0227","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-121_5-P","mark_price":"0.1417753","mark_iv":"0.75735","delta":"-0.041","greeks":{"delta":"-0.041","gamma":"0.0105375","vega":"0.00968442","theta":"-0.151485","rho":"-0.00000943289","vanna":"0.000158818","volga":"0.000373013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5372","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-122-C","mark_price":"13.18250639","mark_iv":"0.75096","delta":"0.95394","greeks":{"delta":"0.95394","gamma":"0.0116324","vega":"0.0106005","theta":"-0.152834","rho":"-0.000877086","vanna":"0.000169859","volga":"0.000386838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0243","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-122-P","mark_price":"0.15998005","mark_iv":"0.75096","delta":"-0.04586","greeks":{"delta":"-0.04586","gamma":"0.0116324","vega":"0.0106005","theta":"-0.164432","rho":"-0.0000106441","vanna":"0.000169859","volga":"0.000386838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5237","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-122_5-C","mark_price":"12.70307441","mark_iv":"0.74472","delta":"0.94853","greeks":{"delta":"0.94853","gamma":"0.0128233","vega":"0.0115886","theta":"-0.166685","rho":"-0.000845187","vanna":"0.000181119","volga":"0.000399347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0261","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-122_5-P","mark_price":"0.18054807","mark_iv":"0.74472","delta":"-0.05126","greeks":{"delta":"-0.05126","gamma":"0.0128233","vega":"0.0115886","theta":"-0.178283","rho":"-0.0000120126","vanna":"0.000181119","volga":"0.000399347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5096","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-123-C","mark_price":"12.22629257","mark_iv":"0.73862","delta":"0.94252","greeks":{"delta":"0.94252","gamma":"0.0141143","vega":"0.0126508","theta":"-0.181452","rho":"-0.000813465","vanna":"0.000192487","volga":"0.000410211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-123-P","mark_price":"0.20376624","mark_iv":"0.73862","delta":"-0.05727","greeks":{"delta":"-0.05727","gamma":"0.0141143","vega":"0.0126508","theta":"-0.193051","rho":"-0.0000135574","vanna":"0.000192487","volga":"0.000410211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4953","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-123_5-C","mark_price":"11.75247637","mark_iv":"0.73267","delta":"0.93586","greeks":{"delta":"0.93586","gamma":"0.0155085","vega":"0.0137885","theta":"-0.197141","rho":"-0.00078194","vanna":"0.000203829","volga":"0.000419091"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0302","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-123_5-P","mark_price":"0.22995003","mark_iv":"0.73267","delta":"-0.06393","greeks":{"delta":"-0.06393","gamma":"0.0155085","vega":"0.0137885","theta":"-0.208739","rho":"-0.0000152995","vanna":"0.000203829","volga":"0.000419091"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4807","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-124-C","mark_price":"11.28197127","mark_iv":"0.72686","delta":"0.92848","greeks":{"delta":"0.92848","gamma":"0.0170085","vega":"0.0150022","theta":"-0.213741","rho":"-0.000750635","vanna":"0.000214986","volga":"0.00042564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0325","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-124-P","mark_price":"0.25944493","mark_iv":"0.72686","delta":"-0.07131","greeks":{"delta":"-0.07131","gamma":"0.0170085","vega":"0.0150022","theta":"-0.225339","rho":"-0.0000172619","vanna":"0.000214986","volga":"0.00042564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4661","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-124_5-C","mark_price":"10.81515395","mark_iv":"0.7212","delta":"0.92034","greeks":{"delta":"0.92034","gamma":"0.0186151","vega":"0.0162914","theta":"-0.231229","rho":"-0.000719576","vanna":"0.000225778","volga":"0.000429516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0351","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-124_5-P","mark_price":"0.29262761","mark_iv":"0.7212","delta":"-0.07945","greeks":{"delta":"-0.07945","gamma":"0.0186151","vega":"0.0162914","theta":"-0.242827","rho":"-0.0000194697","vanna":"0.000225778","volga":"0.000429516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.451","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-125-C","mark_price":"10.35243309","mark_iv":"0.71568","delta":"0.91137","greeks":{"delta":"0.91137","gamma":"0.0203282","vega":"0.0176545","theta":"-0.249567","rho":"-0.000688789","vanna":"0.000235998","volga":"0.000430395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0379","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-125-P","mark_price":"0.32990675","mark_iv":"0.71568","delta":"-0.08843","greeks":{"delta":"-0.08843","gamma":"0.0203282","vega":"0.0176545","theta":"-0.261165","rho":"-0.00002195","vanna":"0.000235998","volga":"0.000430395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4358","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-125_5-C","mark_price":"9.89424987","mark_iv":"0.7103","delta":"0.90151","greeks":{"delta":"0.90151","gamma":"0.0221456","vega":"0.0190884","theta":"-0.268698","rho":"-0.000658305","vanna":"0.00024542","volga":"0.000427981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0409","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-125_5-P","mark_price":"0.37172354","mark_iv":"0.7103","delta":"-0.09828","greeks":{"delta":"-0.09828","gamma":"0.0221456","vega":"0.0190884","theta":"-0.280297","rho":"-0.0000247323","vanna":"0.00024542","volga":"0.000427981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4202","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-126-C","mark_price":"9.44107795","mark_iv":"0.70507","delta":"0.89071","greeks":{"delta":"0.89071","gamma":"0.0240633","vega":"0.0205886","theta":"-0.288546","rho":"-0.000628153","vanna":"0.000253794","volga":"0.000422025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0442","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-126-P","mark_price":"0.41855161","mark_iv":"0.70507","delta":"-0.10908","greeks":{"delta":"-0.10908","gamma":"0.0240633","vega":"0.0205886","theta":"-0.300144","rho":"-0.0000278479","vanna":"0.000253794","volga":"0.000422025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4048","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-126_5-C","mark_price":"8.9934228","mark_iv":"0.69999","delta":"0.87891","greeks":{"delta":"0.87891","gamma":"0.0260751","vega":"0.0221489","theta":"-0.309014","rho":"-0.000598369","vanna":"0.000260857","volga":"0.000412339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0479","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-126_5-P","mark_price":"0.47089646","mark_iv":"0.69999","delta":"-0.12088","greeks":{"delta":"-0.12088","gamma":"0.0260751","vega":"0.0221489","theta":"-0.320612","rho":"-0.0000313307","vanna":"0.000260857","volga":"0.000412339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3889","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-127-C","mark_price":"8.55182051","mark_iv":"0.69504","delta":"0.86606","greeks":{"delta":"0.86606","gamma":"0.0281723","vega":"0.0237613","theta":"-0.329981","rho":"-0.000568987","vanna":"0.000266331","volga":"0.000398814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0519","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-127-P","mark_price":"0.52929417","mark_iv":"0.69504","delta":"-0.13373","greeks":{"delta":"-0.13373","gamma":"0.0281723","vega":"0.0237613","theta":"-0.34158","rho":"-0.0000352161","vanna":"0.000266331","volga":"0.000398814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3733","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-127_5-C","mark_price":"8.11683573","mark_iv":"0.69024","delta":"0.85212","greeks":{"delta":"0.85212","gamma":"0.0303436","vega":"0.0254159","theta":"-0.351308","rho":"-0.000540046","vanna":"0.000269932","volga":"0.000381433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0562","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-127_5-P","mark_price":"0.59430939","mark_iv":"0.69024","delta":"-0.14767","greeks":{"delta":"-0.14767","gamma":"0.0303436","vega":"0.0254159","theta":"-0.362906","rho":"-0.0000395418","vanna":"0.000269932","volga":"0.000381433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3573","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-128-C","mark_price":"7.68905886","mark_iv":"0.68558","delta":"0.83704","greeks":{"delta":"0.83704","gamma":"0.032575","vega":"0.0271008","theta":"-0.372828","rho":"-0.000511584","vanna":"0.000271378","volga":"0.000360292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0608","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-128-P","mark_price":"0.66653253","mark_iv":"0.68558","delta":"-0.16275","greeks":{"delta":"-0.16275","gamma":"0.032575","vega":"0.0271008","theta":"-0.384426","rho":"-0.0000443471","vanna":"0.000271378","volga":"0.000360292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3414","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-128_5-C","mark_price":"7.26910238","mark_iv":"0.68107","delta":"0.82079","greeks":{"delta":"0.82079","gamma":"0.0348499","vega":"0.0288024","theta":"-0.394357","rho":"-0.000483643","vanna":"0.000270395","volga":"0.000335605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0659","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-128_5-P","mark_price":"0.74657605","mark_iv":"0.68107","delta":"-0.179","greeks":{"delta":"-0.179","gamma":"0.0348499","vega":"0.0288024","theta":"-0.405955","rho":"-0.0000496727","vanna":"0.000270395","volga":"0.000335605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3256","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-129-C","mark_price":"6.85759622","mark_iv":"0.67669","delta":"0.80335","greeks":{"delta":"0.80335","gamma":"0.0371486","vega":"0.030505","theta":"-0.415686","rho":"-0.000456264","vanna":"0.000266728","volga":"0.000307722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0715","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-129-P","mark_price":"0.83506988","mark_iv":"0.67669","delta":"-0.19644","greeks":{"delta":"-0.19644","gamma":"0.0371486","vega":"0.030505","theta":"-0.427284","rho":"-0.0000555606","vanna":"0.000266728","volga":"0.000307722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.31","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-129_5-C","mark_price":"6.45518227","mark_iv":"0.67246","delta":"0.78471","greeks":{"delta":"0.78471","gamma":"0.039449","vega":"0.0321913","theta":"-0.43659","rho":"-0.00042949","vanna":"0.000260151","volga":"0.000277123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0774","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-129_5-P","mark_price":"0.93265593","mark_iv":"0.67246","delta":"-0.21508","greeks":{"delta":"-0.21508","gamma":"0.039449","vega":"0.0321913","theta":"-0.448188","rho":"-0.0000620534","vanna":"0.000260151","volga":"0.000277123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2942","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-130-C","mark_price":"6.06250789","mark_iv":"0.66836","delta":"0.76487","greeks":{"delta":"0.76487","gamma":"0.0417263","vega":"0.0338424","theta":"-0.456828","rho":"-0.000403363","vanna":"0.000250477","volga":"0.000244428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0838","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-130-P","mark_price":"1.03998155","mark_iv":"0.66836","delta":"-0.23492","greeks":{"delta":"-0.23492","gamma":"0.0417263","vega":"0.0338424","theta":"-0.468426","rho":"-0.0000691942","vanna":"0.000250477","volga":"0.000244428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2788","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-130_5-C","mark_price":"5.68021869","mark_iv":"0.66441","delta":"0.74384","greeks":{"delta":"0.74384","gamma":"0.0439537","vega":"0.0354381","theta":"-0.476148","rho":"-0.000377928","vanna":"0.00023757","volga":"0.000210382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0907","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-130_5-P","mark_price":"1.15769235","mark_iv":"0.66441","delta":"-0.25595","greeks":{"delta":"-0.25595","gamma":"0.0439537","vega":"0.0354381","theta":"-0.487746","rho":"-0.000077026","vanna":"0.00023757","volga":"0.000210382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2632","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-131-C","mark_price":"5.30895039","mark_iv":"0.6606","delta":"0.72166","greeks":{"delta":"0.72166","gamma":"0.0461027","vega":"0.0369576","theta":"-0.49429","rho":"-0.000353226","vanna":"0.000221353","volga":"0.000175844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0981","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-131-P","mark_price":"1.28642405","mark_iv":"0.6606","delta":"-0.27813","greeks":{"delta":"-0.27813","gamma":"0.0461027","vega":"0.0369576","theta":"-0.505888","rho":"-0.000085591","vanna":"0.000221353","volga":"0.000175844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2483","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-131_5-C","mark_price":"4.94932017","mark_iv":"0.65693","delta":"0.69836","greeks":{"delta":"0.69836","gamma":"0.0481435","vega":"0.0383791","theta":"-0.510994","rho":"-0.000329298","vanna":"0.000201819","volga":"0.000141763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1059","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-131_5-P","mark_price":"1.42679383","mark_iv":"0.65693","delta":"-0.30143","greeks":{"delta":"-0.30143","gamma":"0.0481435","vega":"0.0383791","theta":"-0.522592","rho":"-0.0000949304","vanna":"0.000201819","volga":"0.000141763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2333","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-132-C","mark_price":"4.60191746","mark_iv":"0.6534","delta":"0.67402","greeks":{"delta":"0.67402","gamma":"0.050046","vega":"0.0396812","theta":"-0.526003","rho":"-0.000306184","vanna":"0.000179037","volga":"0.000109153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1143","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-132-P","mark_price":"1.57939112","mark_iv":"0.6534","delta":"-0.32577","greeks":{"delta":"-0.32577","gamma":"0.050046","vega":"0.0396812","theta":"-0.537602","rho":"-0.000105083","vanna":"0.000179037","volga":"0.000109153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2187","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-132_5-C","mark_price":"4.26729451","mark_iv":"0.65001","delta":"0.64871","greeks":{"delta":"0.64871","gamma":"0.0517799","vega":"0.040843","theta":"-0.539074","rho":"-0.00028392","vanna":"0.000153159","volga":"0.0000790559"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1234","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-132_5-P","mark_price":"1.74476817","mark_iv":"0.65001","delta":"-0.35108","greeks":{"delta":"-0.35108","gamma":"0.0517799","vega":"0.040843","theta":"-0.550672","rho":"-0.000116087","vanna":"0.000153159","volga":"0.0000790559"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2046","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-133-C","mark_price":"3.94595698","mark_iv":"0.64676","delta":"0.62253","greeks":{"delta":"0.62253","gamma":"0.0533161","vega":"0.0418444","theta":"-0.549979","rho":"-0.000262541","vanna":"0.000124419","volga":"0.0000525031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1331","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-133-P","mark_price":"1.92343064","mark_iv":"0.64676","delta":"-0.37727","greeks":{"delta":"-0.37727","gamma":"0.0533161","vega":"0.0418444","theta":"-0.561577","rho":"-0.000127974","vanna":"0.000124419","volga":"0.0000525031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1906","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-133_5-C","mark_price":"3.63722296","mark_iv":"0.64338","delta":"0.59561","greeks":{"delta":"0.59561","gamma":"0.0546488","vega":"0.0426665","theta":"-0.558271","rho":"-0.000241999","vanna":"0.000093223","volga":"0.0000305084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1431","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-133_5-P","mark_price":"2.11470458","mark_iv":"0.64338","delta":"-0.40418","greeks":{"delta":"-0.40418","gamma":"0.0546488","vega":"0.0426665","theta":"-0.569872","rho":"-0.0001407","vanna":"0.000093223","volga":"0.0000305084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1772","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-134-C","mark_price":"3.34487312","mark_iv":"0.64067","delta":"0.568","greeks":{"delta":"0.568","gamma":"0.055689","vega":"0.0432957","theta":"-0.564514","rho":"-0.000222548","vanna":"0.0000597147","volga":"0.0000138383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1538","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-134-P","mark_price":"2.32234678","mark_iv":"0.64067","delta":"-0.43179","greeks":{"delta":"-0.43179","gamma":"0.055689","vega":"0.0432957","theta":"-0.576112","rho":"-0.000154515","vanna":"0.0000597147","volga":"0.0000138383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1643","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-134_5-C","mark_price":"3.0646442","mark_iv":"0.63757","delta":"0.53994","greeks":{"delta":"0.53994","gamma":"0.0565034","vega":"0.0437162","theta":"-0.567594","rho":"-0.000203903","vanna":"0.0000246511","volga":"0.00000334777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1653","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-134_5-P","mark_price":"2.54212583","mark_iv":"0.63757","delta":"-0.45985","greeks":{"delta":"-0.45985","gamma":"0.0565034","vega":"0.0437162","theta":"-0.579196","rho":"-0.000169138","vanna":"0.0000246511","volga":"0.00000334777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1516","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-135-C","mark_price":"2.80144545","mark_iv":"0.63515","delta":"0.51151","greeks":{"delta":"0.51151","gamma":"0.0569823","vega":"0.0439192","theta":"-0.5684","rho":"-0.000186392","vanna":"-0.0000116143","volga":"-0.000000456825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1771","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-135-P","mark_price":"2.77891911","mark_iv":"0.63515","delta":"-0.48828","greeks":{"delta":"-0.48828","gamma":"0.0569823","vega":"0.0439192","theta":"-0.579998","rho":"-0.000184893","vanna":"-0.0000116143","volga":"-0.000000456825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1396","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-135_5-C","mark_price":"2.55067628","mark_iv":"0.63233","delta":"0.48289","greeks":{"delta":"0.48289","gamma":"0.0572091","vega":"0.0438978","theta":"-0.565898","rho":"-0.000169707","vanna":"-0.0000484393","volga":"0.00000279025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1897","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-135_5-P","mark_price":"3.0281579","mark_iv":"0.63233","delta":"-0.5169","greeks":{"delta":"-0.5169","gamma":"0.0572091","vega":"0.0438978","theta":"-0.577499","rho":"-0.000201476","vanna":"-0.0000484393","volga":"0.00000279025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1282","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-136-C","mark_price":"2.3171996","mark_iv":"0.63019","delta":"0.45428","greeks":{"delta":"0.45428","gamma":"0.057079","vega":"0.0436501","theta":"-0.561086","rho":"-0.000154173","vanna":"-0.0000851527","volga":"0.0000131817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2029","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-136-P","mark_price":"3.29467326","mark_iv":"0.63019","delta":"-0.54551","greeks":{"delta":"-0.54551","gamma":"0.057079","vega":"0.0436501","theta":"-0.572684","rho":"-0.000219208","vanna":"-0.0000851527","volga":"0.0000131817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1171","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-136_5-C","mark_price":"2.09616036","mark_iv":"0.62764","delta":"0.42575","greeks":{"delta":"0.42575","gamma":"0.0566887","vega":"0.0431764","theta":"-0.553005","rho":"-0.000139466","vanna":"-0.00012132","volga":"0.0000306354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2165","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-136_5-P","mark_price":"3.57364198","mark_iv":"0.62764","delta":"-0.57404","greeks":{"delta":"-0.57404","gamma":"0.0566887","vega":"0.0431764","theta":"-0.564607","rho":"-0.000237769","vanna":"-0.00012132","volga":"0.0000306354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1067","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-137-C","mark_price":"1.89226471","mark_iv":"0.6258","delta":"0.39762","greeks":{"delta":"0.39762","gamma":"0.0559458","vega":"0.0424851","theta":"-0.542784","rho":"-0.0001259","vanna":"-0.000156015","volga":"0.0000546364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2307","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-137-P","mark_price":"3.86973838","mark_iv":"0.6258","delta":"-0.60218","greeks":{"delta":"-0.60218","gamma":"0.0559458","vega":"0.0424851","theta":"-0.554382","rho":"-0.000257469","vanna":"-0.000156015","volga":"0.0000546364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0968","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-137_5-C","mark_price":"1.70051059","mark_iv":"0.62353","delta":"0.36984","greeks":{"delta":"0.36984","gamma":"0.0549538","vega":"0.0415809","theta":"-0.529517","rho":"-0.000113142","vanna":"-0.000189083","volga":"0.0000847952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2454","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-137_5-P","mark_price":"4.17799221","mark_iv":"0.62353","delta":"-0.62995","greeks":{"delta":"-0.62995","gamma":"0.0549538","vega":"0.0415809","theta":"-0.541119","rho":"-0.000277979","vanna":"-0.000189083","volga":"0.0000847952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0876","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-138-C","mark_price":"1.52534627","mark_iv":"0.62198","delta":"0.34283","greeks":{"delta":"0.34283","gamma":"0.0536392","vega":"0.0404853","theta":"-0.514474","rho":"-0.000101487","vanna":"-0.000219441","volga":"0.000119895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2604","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-138-P","mark_price":"4.50281994","mark_iv":"0.62198","delta":"-0.65696","greeks":{"delta":"-0.65696","gamma":"0.0536392","vega":"0.0404853","theta":"-0.526072","rho":"-0.000299591","vanna":"-0.000219441","volga":"0.000119895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0787","future_funding_rate":"0.00005266","forward_rate":"-0.031353","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-138_5-C","mark_price":"1.36278558","mark_iv":"0.62037","delta":"0.31648","greeks":{"delta":"0.31648","gamma":"0.0520788","vega":"0.0392056","theta":"-0.496945","rho":"-0.0000906717","vanna":"-0.000247071","volga":"0.000159288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2763","future_funding_rate":"0.00005266","forward_rate":"-0.032595","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-138_5-P","mark_price":"4.84137506","mark_iv":"0.62037","delta":"-0.68331","greeks":{"delta":"-0.68331","gamma":"0.0520788","vega":"0.0392056","theta":"-0.509003","rho":"-0.000322116","vanna":"-0.000247071","volga":"0.000159288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0706","future_funding_rate":"0.00005266","forward_rate":"-0.032595","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-139-C","mark_price":"1.21271097","mark_iv":"0.61848","delta":"0.29101","greeks":{"delta":"0.29101","gamma":"0.0503181","vega":"0.037765","theta":"-0.477518","rho":"-0.0000806866","vanna":"-0.000271599","volga":"0.000201833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2924","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-139-P","mark_price":"5.1901926","mark_iv":"0.61848","delta":"-0.70878","greeks":{"delta":"-0.70878","gamma":"0.0503181","vega":"0.037765","theta":"-0.48912","rho":"-0.000345325","vanna":"-0.000271599","volga":"0.000201833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0629","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-139_5-C","mark_price":"1.07752163","mark_iv":"0.61745","delta":"0.26668","greeks":{"delta":"0.26668","gamma":"0.0483046","vega":"0.0361935","theta":"-0.4569","rho":"-0.0000716919","vanna":"-0.000292144","volga":"0.000245688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3086","future_funding_rate":"0.00005266","forward_rate":"-0.032595","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-139_5-P","mark_price":"5.55611111","mark_iv":"0.61745","delta":"-0.73311","greeks":{"delta":"-0.73311","gamma":"0.0483046","vega":"0.0361935","theta":"-0.468957","rho":"-0.000369671","vanna":"-0.000292144","volga":"0.000245688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0559","future_funding_rate":"0.00005266","forward_rate":"-0.032595","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-140-C","mark_price":"0.95273706","mark_iv":"0.61589","delta":"0.24333","greeks":{"delta":"0.24333","gamma":"0.0461598","vega":"0.034499","theta":"-0.434642","rho":"-0.0000633895","vanna":"-0.000309299","volga":"0.000290509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3254","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-140-P","mark_price":"5.93021868","mark_iv":"0.61589","delta":"-0.75646","greeks":{"delta":"-0.75646","gamma":"0.0461598","vega":"0.034499","theta":"-0.446243","rho":"-0.000394562","vanna":"-0.000309299","volga":"0.000290509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0493","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-140_5-C","mark_price":"0.8387607","mark_iv":"0.61527","delta":"0.22075","greeks":{"delta":"0.22075","gamma":"0.0437653","vega":"0.0326763","theta":"-0.410038","rho":"-0.0000558062","vanna":"-0.000322318","volga":"0.00033493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3422","future_funding_rate":"0.00005266","forward_rate":"-0.047706","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-140_5-P","mark_price":"6.3309249","mark_iv":"0.61527","delta":"-0.77894","greeks":{"delta":"-0.77894","gamma":"0.0437653","vega":"0.0326763","theta":"-0.427684","rho":"-0.000421222","vanna":"-0.000322318","volga":"0.00033493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0437","future_funding_rate":"0.00005266","forward_rate":"-0.047706","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-141-C","mark_price":"0.73933079","mark_iv":"0.6139","delta":"0.2004","greeks":{"delta":"0.2004","gamma":"0.0414449","vega":"0.0308751","theta":"-0.387924","rho":"-0.0000491907","vanna":"-0.000331476","volga":"0.000376048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3599","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-141-P","mark_price":"6.71681242","mark_iv":"0.6139","delta":"-0.79939","greeks":{"delta":"-0.79939","gamma":"0.0414449","vega":"0.0308751","theta":"-0.399526","rho":"-0.000446897","vanna":"-0.000331476","volga":"0.000376048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0377","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-141_5-C","mark_price":"0.64609283","mark_iv":"0.61326","delta":"0.18033","greeks":{"delta":"0.18033","gamma":"0.0388816","vega":"0.028935","theta":"-0.362158","rho":"-0.0000429872","vanna":"-0.000336768","volga":"0.000415652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3769","future_funding_rate":"0.00005266","forward_rate":"-0.047706","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-141_5-P","mark_price":"7.13825702","mark_iv":"0.61326","delta":"-0.81936","greeks":{"delta":"-0.81936","gamma":"0.0388816","vega":"0.028935","theta":"-0.379804","rho":"-0.000474937","vanna":"-0.000336768","volga":"0.000415652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0332","future_funding_rate":"0.00005266","forward_rate":"-0.047706","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-142-C","mark_price":"0.566907","mark_iv":"0.61247","delta":"0.16263","greeks":{"delta":"0.16263","gamma":"0.0364455","vega":"0.0270874","theta":"-0.339688","rho":"-0.0000377186","vanna":"-0.00033846","volga":"0.000449583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3952","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-142-P","mark_price":"7.54438862","mark_iv":"0.61247","delta":"-0.83716","greeks":{"delta":"-0.83716","gamma":"0.0364455","vega":"0.0270874","theta":"-0.35129","rho":"-0.000501959","vanna":"-0.00033846","volga":"0.000449583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0281","future_funding_rate":"0.00005266","forward_rate":"-0.031362","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-143-C","mark_price":"0.43016915","mark_iv":"0.6118","delta":"0.13016","greeks":{"delta":"0.13016","gamma":"0.0314138","vega":"0.0233221","theta":"-0.292202","rho":"-0.0000286209","vanna":"-0.000331776","volga":"0.000504294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4303","future_funding_rate":"0.00005266","forward_rate":"-0.032595","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-143-P","mark_price":"8.40875863","mark_iv":"0.6118","delta":"-0.86962","greeks":{"delta":"-0.86962","gamma":"0.0314138","vega":"0.0233221","theta":"-0.30426","rho":"-0.000559469","vanna":"-0.000331776","volga":"0.000504294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0202","future_funding_rate":"0.00005266","forward_rate":"-0.032595","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-144-C","mark_price":"0.31876187","mark_iv":"0.61011","delta":"0.10187","greeks":{"delta":"0.10187","gamma":"0.0264648","vega":"0.0195937","theta":"-0.244329","rho":"-0.0000212085","vanna":"-0.000314028","volga":"0.000538939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4666","future_funding_rate":"0.00005266","forward_rate":"-0.047706","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-144-P","mark_price":"9.31092606","mark_iv":"0.61011","delta":"-0.89781","greeks":{"delta":"-0.89781","gamma":"0.0264648","vega":"0.0195937","theta":"-0.261974","rho":"-0.000619494","vanna":"-0.000314028","volga":"0.000538939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014","future_funding_rate":"0.00005266","forward_rate":"-0.047706","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-145-C","mark_price":"0.23538697","mark_iv":"0.60952","delta":"0.07906","greeks":{"delta":"0.07906","gamma":"0.0219419","vega":"0.0162292","theta":"-0.20227","rho":"-0.0000156613","vanna":"-0.000288047","volga":"0.000549001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5023","future_funding_rate":"0.00005266","forward_rate":"-0.047706","risk_free_rate":"0"},{"symbol":"SPCX-USD-10NOV26-145-P","mark_price":"10.22755116","mark_iv":"0.60952","delta":"-0.92063","greeks":{"delta":"-0.92063","gamma":"0.0219419","vega":"0.0162292","theta":"-0.219915","rho":"-0.000680481","vanna":"-0.000288047","volga":"0.000549001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0089","future_funding_rate":"0.00005266","forward_rate":"-0.047706","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-102-C","mark_price":"33.17874904","mark_iv":"1.06705","delta":"0.98727","greeks":{"delta":"0.98727","gamma":"0.00191276","vega":"0.00553638","theta":"-0.0624985","rho":"-0.00493454","vanna":"0.0000804624","volga":"0.000241724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-102-P","mark_price":"0.08358834","mark_iv":"1.06705","delta":"-0.01306","greeks":{"delta":"-0.01306","gamma":"0.00191276","vega":"0.00553638","theta":"-0.054306","rho":"-0.0000124317","vanna":"0.0000804624","volga":"0.000241724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4173","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-104-C","mark_price":"31.1982375","mark_iv":"1.03328","delta":"0.9841","greeks":{"delta":"0.9841","gamma":"0.00238075","vega":"0.00667289","theta":"-0.071567","rho":"-0.00463998","vanna":"0.0000962539","volga":"0.000278039"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0077","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-104-P","mark_price":"0.10307679","mark_iv":"1.03328","delta":"-0.01623","greeks":{"delta":"-0.01623","gamma":"0.00238075","vega":"0.00667289","theta":"-0.0633745","rho":"-0.0000153302","vanna":"0.0000962539","volga":"0.000278039"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3996","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-106-C","mark_price":"29.22351497","mark_iv":"1.00107","delta":"0.98003","greeks":{"delta":"0.98003","gamma":"0.00297419","vega":"0.00807629","theta":"-0.0824936","rho":"-0.00434629","vanna":"0.000115034","volga":"0.000318121"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0086","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-106-P","mark_price":"0.12835426","mark_iv":"1.00107","delta":"-0.0203","greeks":{"delta":"-0.0203","gamma":"0.00297419","vega":"0.00807629","theta":"-0.0743011","rho":"-0.0000190896","vanna":"0.000115034","volga":"0.000318121"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.381","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-108-C","mark_price":"27.25646583","mark_iv":"0.97039","delta":"0.97478","greeks":{"delta":"0.97478","gamma":"0.0037249","vega":"0.00980482","theta":"-0.0956177","rho":"-0.00405374","vanna":"0.000137091","volga":"0.00036116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0096","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-108-P","mark_price":"0.16130512","mark_iv":"0.97039","delta":"-0.02555","greeks":{"delta":"-0.02555","gamma":"0.0037249","vega":"0.00980482","theta":"-0.0874253","rho":"-0.0000239902","vanna":"0.000137091","volga":"0.00036116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3611","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-110-C","mark_price":"25.29959941","mark_iv":"0.94123","delta":"0.96799","greeks":{"delta":"0.96799","gamma":"0.00467035","vega":"0.0119241","theta":"-0.111302","rho":"-0.0037627","vanna":"0.000162556","volga":"0.000405625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0109","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-110-P","mark_price":"0.2044387","mark_iv":"0.94123","delta":"-0.03234","greeks":{"delta":"-0.03234","gamma":"0.00467035","vega":"0.0119241","theta":"-0.103109","rho":"-0.0000304053","vanna":"0.000162556","volga":"0.000405625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3403","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-111-C","mark_price":"24.32598435","mark_iv":"0.92722","delta":"0.9639","greeks":{"delta":"0.9639","gamma":"0.00522917","vega":"0.0131521","theta":"-0.120217","rho":"-0.0036179","vanna":"0.000176531","volga":"0.000427663"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0117","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-111-P","mark_price":"0.23082364","mark_iv":"0.92722","delta":"-0.03643","greeks":{"delta":"-0.03643","gamma":"0.00522917","vega":"0.0131521","theta":"-0.112025","rho":"-0.0000343294","vanna":"0.000176531","volga":"0.000427663"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3296","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-112-C","mark_price":"23.35623025","mark_iv":"0.91359","delta":"0.95925","greeks":{"delta":"0.95925","gamma":"0.00585276","vega":"0.0145041","theta":"-0.129904","rho":"-0.00347368","vanna":"0.000191266","volga":"0.000449048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0125","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-112-P","mark_price":"0.26106954","mark_iv":"0.91359","delta":"-0.04108","greeks":{"delta":"-0.04108","gamma":"0.00585276","vega":"0.0145041","theta":"-0.121711","rho":"-0.0000388278","vanna":"0.000191266","volga":"0.000449048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3186","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-113-C","mark_price":"22.39091941","mark_iv":"0.90033","delta":"0.95398","greeks":{"delta":"0.95398","gamma":"0.00654681","vega":"0.0159886","theta":"-0.1404","rho":"-0.00333011","vanna":"0.000206666","volga":"0.000469297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0134","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-113-P","mark_price":"0.29575871","mark_iv":"0.90033","delta":"-0.04635","greeks":{"delta":"-0.04635","gamma":"0.00654681","vega":"0.0159886","theta":"-0.132208","rho":"-0.000043987","vanna":"0.000206666","volga":"0.000469297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3075","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-114-C","mark_price":"21.43070283","mark_iv":"0.88745","delta":"0.948","greeks":{"delta":"0.948","gamma":"0.00731684","vega":"0.0176135","theta":"-0.151736","rho":"-0.0031873","vanna":"0.000222595","volga":"0.000487858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0145","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-114-P","mark_price":"0.33554213","mark_iv":"0.88745","delta":"-0.05233","greeks":{"delta":"-0.05233","gamma":"0.00731684","vega":"0.0176135","theta":"-0.143544","rho":"-0.0000499038","vanna":"0.000222595","volga":"0.000487858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.296","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-115-C","mark_price":"20.47633189","mark_iv":"0.87494","delta":"0.94124","greeks":{"delta":"0.94124","gamma":"0.00816815","vega":"0.0193857","theta":"-0.163934","rho":"-0.00304536","vanna":"0.000238868","volga":"0.000504108"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0156","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-115-P","mark_price":"0.38117118","mark_iv":"0.87494","delta":"-0.05908","greeks":{"delta":"-0.05908","gamma":"0.00816815","vega":"0.0193857","theta":"-0.155742","rho":"-0.00005669","vanna":"0.000238868","volga":"0.000504108"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2846","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-116-C","mark_price":"19.52864036","mark_iv":"0.86281","delta":"0.93361","greeks":{"delta":"0.93361","gamma":"0.00910542","vega":"0.0213106","theta":"-0.177002","rho":"-0.00290441","vanna":"0.000255246","volga":"0.000517367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0168","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-116-P","mark_price":"0.43347966","mark_iv":"0.86281","delta":"-0.06672","greeks":{"delta":"-0.06672","gamma":"0.00910542","vega":"0.0213106","theta":"-0.16881","rho":"-0.0000644696","vanna":"0.000255246","volga":"0.000517367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2729","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-117-C","mark_price":"18.58858121","mark_iv":"0.85105","delta":"0.92501","greeks":{"delta":"0.92501","gamma":"0.0101326","vega":"0.0233915","theta":"-0.190936","rho":"-0.0027646","vanna":"0.000271425","volga":"0.000526916"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0184","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-117-P","mark_price":"0.4934205","mark_iv":"0.85105","delta":"-0.07532","greeks":{"delta":"-0.07532","gamma":"0.0101326","vega":"0.0233915","theta":"-0.182744","rho":"-0.0000733844","vanna":"0.000271425","volga":"0.000526916"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.261","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-118-C","mark_price":"17.65720728","mark_iv":"0.83967","delta":"0.91534","greeks":{"delta":"0.91534","gamma":"0.0112524","vega":"0.0256291","theta":"-0.205711","rho":"-0.00262608","vanna":"0.000287038","volga":"0.000532017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-118-P","mark_price":"0.56204658","mark_iv":"0.83967","delta":"-0.08499","greeks":{"delta":"-0.08499","gamma":"0.0112524","vega":"0.0256291","theta":"-0.197518","rho":"-0.0000835909","vanna":"0.000287038","volga":"0.000532017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2491","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-119-C","mark_price":"16.73569601","mark_iv":"0.82867","delta":"0.90449","greeks":{"delta":"0.90449","gamma":"0.0124659","vega":"0.028021","theta":"-0.22128","rho":"-0.00248903","vanna":"0.000301647","volga":"0.000531951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0218","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-119-P","mark_price":"0.6405353","mark_iv":"0.82867","delta":"-0.09584","greeks":{"delta":"-0.09584","gamma":"0.0124659","vega":"0.028021","theta":"-0.213088","rho":"-0.0000952642","vanna":"0.000301647","volga":"0.000531951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2371","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-120-C","mark_price":"15.82534074","mark_iv":"0.81804","delta":"0.89236","greeks":{"delta":"0.89236","gamma":"0.0137723","vega":"0.0305604","theta":"-0.237571","rho":"-0.00235364","vanna":"0.000314747","volga":"0.000526055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0238","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-120-P","mark_price":"0.73018004","mark_iv":"0.81804","delta":"-0.10797","greeks":{"delta":"-0.10797","gamma":"0.0137723","vega":"0.0305604","theta":"-0.229379","rho":"-0.000108597","vanna":"0.000314747","volga":"0.000526055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.225","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-120_5-C","mark_price":"15.37524766","mark_iv":"0.8129","delta":"0.88578","greeks":{"delta":"0.88578","gamma":"0.0144592","vega":"0.0318832","theta":"-0.246038","rho":"-0.0022867","vanna":"0.000320542","volga":"0.00052071"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0248","future_funding_rate":"0.00005266","forward_rate":"0.022325","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-120_5-P","mark_price":"0.77970361","mark_iv":"0.8129","delta":"-0.11455","greeks":{"delta":"-0.11455","gamma":"0.0144592","vega":"0.0318832","theta":"-0.237775","rho":"-0.000115962","vanna":"0.000320542","volga":"0.00052071"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2189","future_funding_rate":"0.00005266","forward_rate":"0.022325","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-121-C","mark_price":"14.92756459","mark_iv":"0.80778","delta":"0.87884","greeks":{"delta":"0.87884","gamma":"0.0151683","vega":"0.0332363","theta":"-0.254483","rho":"-0.00222011","vanna":"0.000325769","volga":"0.000513773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0259","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-121-P","mark_price":"0.83240388","mark_iv":"0.80778","delta":"-0.12149","greeks":{"delta":"-0.12149","gamma":"0.0151683","vega":"0.0332363","theta":"-0.246291","rho":"-0.0001238","vanna":"0.000325769","volga":"0.000513773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.213","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-121_5-C","mark_price":"14.48324482","mark_iv":"0.80262","delta":"0.87158","greeks":{"delta":"0.87158","gamma":"0.0158975","vega":"0.0346116","theta":"-0.263007","rho":"-0.00215403","vanna":"0.000330376","volga":"0.000505309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0272","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-121_5-P","mark_price":"0.8881057","mark_iv":"0.80262","delta":"-0.12875","greeks":{"delta":"-0.12875","gamma":"0.0158975","vega":"0.0346116","theta":"-0.254819","rho":"-0.000132084","vanna":"0.000330376","volga":"0.000505309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.207","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-122-C","mark_price":"14.04390595","mark_iv":"0.79791","delta":"0.86384","greeks":{"delta":"0.86384","gamma":"0.0166477","vega":"0.0360319","theta":"-0.271882","rho":"-0.00208869","vanna":"0.000334093","volga":"0.000494713"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0285","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-122-P","mark_price":"0.94874524","mark_iv":"0.79791","delta":"-0.13649","greeks":{"delta":"-0.13649","gamma":"0.0166477","vega":"0.0360319","theta":"-0.263689","rho":"-0.000141103","vanna":"0.000334093","volga":"0.000494713"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2009","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-122_5-C","mark_price":"13.60719574","mark_iv":"0.79293","delta":"0.85581","greeks":{"delta":"0.85581","gamma":"0.0174158","vega":"0.0374592","theta":"-0.280585","rho":"-0.00202374","vanna":"0.000337119","volga":"0.000482793"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0298","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-122_5-P","mark_price":"1.01205661","mark_iv":"0.79293","delta":"-0.14452","greeks":{"delta":"-0.14452","gamma":"0.0174158","vega":"0.0374592","theta":"-0.272396","rho":"-0.000150519","vanna":"0.000337119","volga":"0.000482793"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1951","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-123-C","mark_price":"13.17602651","mark_iv":"0.7884","delta":"0.84727","greeks":{"delta":"0.84727","gamma":"0.0182011","vega":"0.0389248","theta":"-0.2896","rho":"-0.00195962","vanna":"0.000339056","volga":"0.000468703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0312","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-123-P","mark_price":"1.08086581","mark_iv":"0.7884","delta":"-0.15306","greeks":{"delta":"-0.15306","gamma":"0.0182011","vega":"0.0389248","theta":"-0.281407","rho":"-0.000160753","vanna":"0.000339056","volga":"0.000468703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.189","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-123_5-C","mark_price":"12.74779143","mark_iv":"0.78361","delta":"0.83841","greeks":{"delta":"0.83841","gamma":"0.0190021","vega":"0.0403907","theta":"-0.298385","rho":"-0.00189593","vanna":"0.000340164","volga":"0.000453339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0327","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-123_5-P","mark_price":"1.15265231","mark_iv":"0.78361","delta":"-0.16192","greeks":{"delta":"-0.16192","gamma":"0.0190021","vega":"0.0403907","theta":"-0.290197","rho":"-0.000171429","vanna":"0.000340164","volga":"0.000453339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1833","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-124-C","mark_price":"12.32569149","mark_iv":"0.77928","delta":"0.82903","greeks":{"delta":"0.82903","gamma":"0.0198152","vega":"0.0418862","theta":"-0.307434","rho":"-0.00183315","vanna":"0.000339983","volga":"0.000435854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0343","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-124-P","mark_price":"1.23053078","mark_iv":"0.77928","delta":"-0.1713","greeks":{"delta":"-0.1713","gamma":"0.0198152","vega":"0.0418862","theta":"-0.299242","rho":"-0.000183012","vanna":"0.000339983","volga":"0.000435854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1772","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-124_5-C","mark_price":"11.90684687","mark_iv":"0.77467","delta":"0.81932","greeks":{"delta":"0.81932","gamma":"0.0206412","vega":"0.0433741","theta":"-0.316189","rho":"-0.00177086","vanna":"0.000338835","volga":"0.000417218"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-124_5-P","mark_price":"1.31170775","mark_iv":"0.77467","delta":"-0.18101","greeks":{"delta":"-0.18101","gamma":"0.0206412","vega":"0.0433741","theta":"-0.308001","rho":"-0.000195085","vanna":"0.000338835","volga":"0.000417218"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1715","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-125-C","mark_price":"11.49475926","mark_iv":"0.77053","delta":"0.80907","greeks":{"delta":"0.80907","gamma":"0.021473","vega":"0.0448809","theta":"-0.325149","rho":"-0.00170957","vanna":"0.000336207","volga":"0.00039661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0378","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-125-P","mark_price":"1.39959856","mark_iv":"0.77053","delta":"-0.19126","greeks":{"delta":"-0.19126","gamma":"0.021473","vega":"0.0448809","theta":"-0.316956","rho":"-0.000208156","vanna":"0.000336207","volga":"0.00039661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1656","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-125_5-C","mark_price":"11.08625987","mark_iv":"0.7661","delta":"0.79848","greeks":{"delta":"0.79848","gamma":"0.0223141","vega":"0.0463708","theta":"-0.333742","rho":"-0.00164881","vanna":"0.000332486","volga":"0.000375057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0396","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-125_5-P","mark_price":"1.49112075","mark_iv":"0.7661","delta":"-0.20185","greeks":{"delta":"-0.20185","gamma":"0.0223141","vega":"0.0463708","theta":"-0.325554","rho":"-0.000221768","vanna":"0.000332486","volga":"0.000375057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1598","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-126-C","mark_price":"10.6851599","mark_iv":"0.76215","delta":"0.78734","greeks":{"delta":"0.78734","gamma":"0.0231535","vega":"0.0478673","theta":"-0.342473","rho":"-0.00158916","vanna":"0.000327111","volga":"0.000351794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0415","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-126-P","mark_price":"1.5899992","mark_iv":"0.76215","delta":"-0.21299","greeks":{"delta":"-0.21299","gamma":"0.0231535","vega":"0.0478673","theta":"-0.334281","rho":"-0.000236474","vanna":"0.000327111","volga":"0.000351794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1541","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-126_5-C","mark_price":"10.28798756","mark_iv":"0.75791","delta":"0.77586","greeks":{"delta":"0.77586","gamma":"0.0239977","vega":"0.0493363","theta":"-0.350761","rho":"-0.00153009","vanna":"0.000320532","volga":"0.000327875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0435","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-126_5-P","mark_price":"1.69284843","mark_iv":"0.75791","delta":"-0.22447","greeks":{"delta":"-0.22447","gamma":"0.0239977","vega":"0.0493363","theta":"-0.342572","rho":"-0.00025177","vanna":"0.000320532","volga":"0.000327875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1485","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-127-C","mark_price":"9.89886855","mark_iv":"0.75416","delta":"0.76383","greeks":{"delta":"0.76383","gamma":"0.0248316","vega":"0.0507979","theta":"-0.359111","rho":"-0.00147222","vanna":"0.00031216","volga":"0.000302626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0457","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-127-P","mark_price":"1.80370784","mark_iv":"0.75416","delta":"-0.2365","greeks":{"delta":"-0.2365","gamma":"0.0248316","vega":"0.0507979","theta":"-0.350919","rho":"-0.000268258","vanna":"0.00031216","volga":"0.000302626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1429","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-127_5-C","mark_price":"9.5140168","mark_iv":"0.7501","delta":"0.75145","greeks":{"delta":"0.75145","gamma":"0.0256652","vega":"0.0522205","theta":"-0.366936","rho":"-0.00141498","vanna":"0.000302497","volga":"0.000277094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0479","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-127_5-P","mark_price":"1.91887767","mark_iv":"0.7501","delta":"-0.24888","greeks":{"delta":"-0.24888","gamma":"0.0256652","vega":"0.0522205","theta":"-0.358748","rho":"-0.000285387","vanna":"0.000302497","volga":"0.000277094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1375","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-128-C","mark_price":"9.13787297","mark_iv":"0.74653","delta":"0.73854","greeks":{"delta":"0.73854","gamma":"0.0264788","vega":"0.0536202","theta":"-0.374744","rho":"-0.00135904","vanna":"0.000290945","volga":"0.000250722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0503","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-128-P","mark_price":"2.04271226","mark_iv":"0.74653","delta":"-0.26179","greeks":{"delta":"-0.26179","gamma":"0.0264788","vega":"0.0536202","theta":"-0.366552","rho":"-0.000303804","vanna":"0.000290945","volga":"0.000250722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.132","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-128_5-C","mark_price":"8.76632889","mark_iv":"0.74266","delta":"0.72529","greeks":{"delta":"0.72529","gamma":"0.0272864","vega":"0.0549687","theta":"-0.381943","rho":"-0.00130378","vanna":"0.00027805","volga":"0.000224518"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0527","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-128_5-P","mark_price":"2.17118977","mark_iv":"0.74266","delta":"-0.27504","greeks":{"delta":"-0.27504","gamma":"0.0272864","vega":"0.0549687","theta":"-0.373755","rho":"-0.000322912","vanna":"0.00027805","volga":"0.000224518"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1267","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-129-C","mark_price":"8.40413554","mark_iv":"0.73929","delta":"0.71152","greeks":{"delta":"0.71152","gamma":"0.0280637","vega":"0.056278","theta":"-0.389042","rho":"-0.00124991","vanna":"0.000263228","volga":"0.00019806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0553","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-129-P","mark_price":"2.30897483","mark_iv":"0.73929","delta":"-0.28881","greeks":{"delta":"-0.28881","gamma":"0.0280637","vega":"0.056278","theta":"-0.38085","rho":"-0.000343404","vanna":"0.000263228","volga":"0.00019806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1214","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-129_5-C","mark_price":"8.04685909","mark_iv":"0.73559","delta":"0.69743","greeks":{"delta":"0.69743","gamma":"0.0288287","vega":"0.0575234","theta":"-0.395448","rho":"-0.00119678","vanna":"0.000247052","volga":"0.000172283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-129_5-P","mark_price":"2.45171997","mark_iv":"0.73559","delta":"-0.3029","greeks":{"delta":"-0.3029","gamma":"0.0288287","vega":"0.0575234","theta":"-0.387259","rho":"-0.000364634","vanna":"0.000247052","volga":"0.000172283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1162","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-130-C","mark_price":"7.69955062","mark_iv":"0.73242","delta":"0.68286","greeks":{"delta":"0.68286","gamma":"0.0295526","vega":"0.0587129","theta":"-0.401672","rho":"-0.00114512","vanna":"0.000228977","volga":"0.00014691"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0608","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-130-P","mark_price":"2.60438991","mark_iv":"0.73242","delta":"-0.31747","greeks":{"delta":"-0.31747","gamma":"0.0295526","vega":"0.0587129","theta":"-0.393479","rho":"-0.00038734","vanna":"0.000228977","volga":"0.00014691"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1112","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-130_5-C","mark_price":"7.35745202","mark_iv":"0.72891","delta":"0.66798","greeks":{"delta":"0.66798","gamma":"0.0302578","vega":"0.0598259","theta":"-0.407122","rho":"-0.00109424","vanna":"0.000209584","volga":"0.00012277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0637","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-130_5-P","mark_price":"2.7623129","mark_iv":"0.72891","delta":"-0.33234","greeks":{"delta":"-0.33234","gamma":"0.0302578","vega":"0.0598259","theta":"-0.398933","rho":"-0.000410827","vanna":"0.000209584","volga":"0.00012277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1063","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-131-C","mark_price":"7.02589844","mark_iv":"0.72592","delta":"0.65268","greeks":{"delta":"0.65268","gamma":"0.0309109","vega":"0.0608667","theta":"-0.412312","rho":"-0.00104493","vanna":"0.000188397","volga":"0.0000997306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0668","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-131-P","mark_price":"2.93073773","mark_iv":"0.72592","delta":"-0.34765","greeks":{"delta":"-0.34765","gamma":"0.0309109","vega":"0.0608667","theta":"-0.40412","rho":"-0.000435876","vanna":"0.000188397","volga":"0.0000997306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1013","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-131_5-C","mark_price":"6.69981445","mark_iv":"0.72259","delta":"0.63709","greeks":{"delta":"0.63709","gamma":"0.031539","vega":"0.0618189","theta":"-0.416654","rho":"-0.000996436","vanna":"0.000165982","volga":"0.0000784876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0701","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-131_5-P","mark_price":"3.10467532","mark_iv":"0.72259","delta":"-0.36324","greeks":{"delta":"-0.36324","gamma":"0.031539","vega":"0.0618189","theta":"-0.408465","rho":"-0.000461745","vanna":"0.000165982","volga":"0.0000784876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0965","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-132-C","mark_price":"6.38479734","mark_iv":"0.7198","delta":"0.62114","greeks":{"delta":"0.62114","gamma":"0.0321043","vega":"0.0626835","theta":"-0.420666","rho":"-0.000949584","vanna":"0.000141957","volga":"0.0000590339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0733","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-132-P","mark_price":"3.28963664","mark_iv":"0.7198","delta":"-0.37919","greeks":{"delta":"-0.37919","gamma":"0.0321043","vega":"0.0626835","theta":"-0.412474","rho":"-0.000489254","vanna":"0.000141957","volga":"0.0000590339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0919","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-132_5-C","mark_price":"6.07546742","mark_iv":"0.71665","delta":"0.60494","greeks":{"delta":"0.60494","gamma":"0.0326388","vega":"0.0634484","theta":"-0.423763","rho":"-0.000903579","vanna":"0.000116846","volga":"0.0000419172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0768","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-132_5-P","mark_price":"3.48032829","mark_iv":"0.71665","delta":"-0.39539","greeks":{"delta":"-0.39539","gamma":"0.0326388","vega":"0.0634484","theta":"-0.415575","rho":"-0.000517615","vanna":"0.000116846","volga":"0.0000419172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0873","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-133-C","mark_price":"5.77765643","mark_iv":"0.71405","delta":"0.58844","greeks":{"delta":"0.58844","gamma":"0.0331006","vega":"0.0641123","theta":"-0.426475","rho":"-0.000859287","vanna":"0.0000903875","volga":"0.0000272254"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0805","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-133-P","mark_price":"3.68249573","mark_iv":"0.71405","delta":"-0.41189","greeks":{"delta":"-0.41189","gamma":"0.0331006","vega":"0.0641123","theta":"-0.418282","rho":"-0.000547682","vanna":"0.0000903875","volga":"0.0000272254"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.083","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-133_5-C","mark_price":"5.48569987","mark_iv":"0.71108","delta":"0.57174","greeks":{"delta":"0.57174","gamma":"0.0335261","vega":"0.0646669","theta":"-0.428217","rho":"-0.000815865","vanna":"0.0000630362","volga":"0.0000153515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0842","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-133_5-P","mark_price":"3.89056074","mark_iv":"0.71108","delta":"-0.42859","greeks":{"delta":"-0.42859","gamma":"0.0335261","vega":"0.0646669","theta":"-0.420028","rho":"-0.000578627","vanna":"0.0000630362","volga":"0.0000153515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0785","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-134-C","mark_price":"5.20563091","mark_iv":"0.70866","delta":"0.55482","greeks":{"delta":"0.55482","gamma":"0.0338706","vega":"0.0651094","theta":"-0.429531","rho":"-0.000774212","vanna":"0.0000346757","volga":"0.00000643416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0881","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-134-P","mark_price":"4.1104702","mark_iv":"0.70866","delta":"-0.44551","greeks":{"delta":"-0.44551","gamma":"0.0338706","vega":"0.0651094","theta":"-0.421338","rho":"-0.000611333","vanna":"0.0000346757","volga":"0.00000643416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0744","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-134_5-C","mark_price":"4.93152623","mark_iv":"0.70588","delta":"0.53775","greeks":{"delta":"0.53775","gamma":"0.0341744","vega":"0.0654351","theta":"-0.429836","rho":"-0.000733445","vanna":"0.00000565988","volga":"0.00000072103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0921","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-134_5-P","mark_price":"4.33638711","mark_iv":"0.70588","delta":"-0.46258","greeks":{"delta":"-0.46258","gamma":"0.0341744","vega":"0.0654351","theta":"-0.421647","rho":"-0.000644933","vanna":"0.00000565988","volga":"0.00000072103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0704","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-135-C","mark_price":"4.66958263","mark_iv":"0.70365","delta":"0.52056","greeks":{"delta":"0.52056","gamma":"0.0343904","vega":"0.0656411","theta":"-0.42969","rho":"-0.000694488","vanna":"-0.0000239655","volga":"-0.00000165446"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0964","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-135-P","mark_price":"4.57442192","mark_iv":"0.70365","delta":"-0.47977","greeks":{"delta":"-0.47977","gamma":"0.0343904","vega":"0.0656411","theta":"-0.421498","rho":"-0.000680335","vanna":"-0.0000239655","volga":"-0.00000165446"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0663","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-135_5-C","mark_price":"4.41365043","mark_iv":"0.70105","delta":"0.50326","greeks":{"delta":"0.50326","gamma":"0.0345623","vega":"0.0657249","theta":"-0.428512","rho":"-0.000656424","vanna":"-0.000053973","volga":"-0.000000564667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1006","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-135_5-P","mark_price":"4.8185113","mark_iv":"0.70105","delta":"-0.49707","greeks":{"delta":"-0.49707","gamma":"0.0345623","vega":"0.0657249","theta":"-0.420323","rho":"-0.000716637","vanna":"-0.000053973","volga":"-0.000000564667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0625","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-136-C","mark_price":"4.17004819","mark_iv":"0.69901","delta":"0.48593","greeks":{"delta":"0.48593","gamma":"0.0346421","vega":"0.0656851","theta":"-0.426881","rho":"-0.000620194","vanna":"-0.0000841444","volga":"0.00000405514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1052","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-136-P","mark_price":"5.07488748","mark_iv":"0.69901","delta":"-0.5144","greeks":{"delta":"-0.5144","gamma":"0.0346421","vega":"0.0656851","theta":"-0.418689","rho":"-0.000754767","vanna":"-0.0000841444","volga":"0.00000405514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0588","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-136_5-C","mark_price":"3.93243846","mark_iv":"0.69658","delta":"0.46855","greeks":{"delta":"0.46855","gamma":"0.0346758","vega":"0.0655205","theta":"-0.424212","rho":"-0.000584855","vanna":"-0.000114402","volga":"0.0000122529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1097","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-136_5-P","mark_price":"5.33729933","mark_iv":"0.69658","delta":"-0.53178","greeks":{"delta":"-0.53178","gamma":"0.0346758","vega":"0.0655205","theta":"-0.416023","rho":"-0.000793794","vanna":"-0.000114402","volga":"0.0000122529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0552","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-137-C","mark_price":"3.70721667","mark_iv":"0.69473","delta":"0.45124","greeks":{"delta":"0.45124","gamma":"0.0346154","vega":"0.0652324","theta":"-0.421111","rho":"-0.000551359","vanna":"-0.000144353","volga":"0.0000239588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1146","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-137-P","mark_price":"5.61205596","mark_iv":"0.69473","delta":"-0.54909","greeks":{"delta":"-0.54909","gamma":"0.0346154","vega":"0.0652324","theta":"-0.412918","rho":"-0.000834658","vanna":"-0.000144353","volga":"0.0000239588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0518","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-137_5-C","mark_price":"3.48790158","mark_iv":"0.69247","delta":"0.43394","greeks":{"delta":"0.43394","gamma":"0.0345084","vega":"0.0648198","theta":"-0.416982","rho":"-0.000518741","vanna":"-0.000174085","volga":"0.0000391948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1195","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-137_5-P","mark_price":"5.89276245","mark_iv":"0.69247","delta":"-0.56639","greeks":{"delta":"-0.56639","gamma":"0.0345084","vega":"0.0648198","theta":"-0.408793","rho":"-0.000876406","vanna":"-0.000174085","volga":"0.0000391948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0486","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-138-C","mark_price":"3.28091856","mark_iv":"0.69081","delta":"0.41681","greeks":{"delta":"0.41681","gamma":"0.0343078","vega":"0.064288","theta":"-0.412465","rho":"-0.000487957","vanna":"-0.000203039","volga":"0.0000576934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1244","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-138-P","mark_price":"6.18575786","mark_iv":"0.69081","delta":"-0.58352","greeks":{"delta":"-0.58352","gamma":"0.0343078","vega":"0.064288","theta":"-0.404273","rho":"-0.000919982","vanna":"-0.000203039","volga":"0.0000576934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0453","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-138_5-C","mark_price":"3.07969119","mark_iv":"0.68873","delta":"0.39974","greeks":{"delta":"0.39974","gamma":"0.0340618","vega":"0.0636348","theta":"-0.406948","rho":"-0.00045803","vanna":"-0.000231478","volga":"0.0000795138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1298","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-138_5-P","mark_price":"6.48455206","mark_iv":"0.68873","delta":"-0.60059","greeks":{"delta":"-0.60059","gamma":"0.0340618","vega":"0.0636348","theta":"-0.39876","rho":"-0.00096442","vanna":"-0.000231478","volga":"0.0000795138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0423","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-139-C","mark_price":"2.89062691","mark_iv":"0.68725","delta":"0.38295","greeks":{"delta":"0.38295","gamma":"0.0337255","vega":"0.0628709","theta":"-0.401108","rho":"-0.000429911","vanna":"-0.000258689","volga":"0.000104136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.135","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-139-P","mark_price":"6.7954662","mark_iv":"0.68725","delta":"-0.61738","greeks":{"delta":"-0.61738","gamma":"0.0337255","vega":"0.0628709","theta":"-0.392915","rho":"-0.00101066","vanna":"-0.000258689","volga":"0.000104136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0394","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-139_5-C","mark_price":"2.70710609","mark_iv":"0.68534","delta":"0.36626","greeks":{"delta":"0.36626","gamma":"0.0333461","vega":"0.0619911","theta":"-0.394311","rho":"-0.000402617","vanna":"-0.00028511","volga":"0.000131724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1405","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-139_5-P","mark_price":"7.11196697","mark_iv":"0.68534","delta":"-0.63407","greeks":{"delta":"-0.63407","gamma":"0.0333461","vega":"0.0619911","theta":"-0.386123","rho":"-0.00105773","vanna":"-0.00028511","volga":"0.000131724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0365","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-140-C","mark_price":"2.53547067","mark_iv":"0.68404","delta":"0.34994","greeks":{"delta":"0.34994","gamma":"0.0328824","vega":"0.0610131","theta":"-0.387274","rho":"-0.00037709","vanna":"-0.0003099","volga":"0.000161465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1462","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-140-P","mark_price":"7.44030997","mark_iv":"0.68404","delta":"-0.65039","greeks":{"delta":"-0.65039","gamma":"0.0328824","vega":"0.0610131","theta":"-0.379082","rho":"-0.00110657","vanna":"-0.0003099","volga":"0.000161465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-140_5-C","mark_price":"2.36911187","mark_iv":"0.6823","delta":"0.33377","greeks":{"delta":"0.33377","gamma":"0.0323793","vega":"0.059927","theta":"-0.379339","rho":"-0.000352348","vanna":"-0.000333664","volga":"0.000193693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1519","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-140_5-P","mark_price":"7.77397275","mark_iv":"0.6823","delta":"-0.66656","greeks":{"delta":"-0.66656","gamma":"0.0323793","vega":"0.059927","theta":"-0.37115","rho":"-0.00115619","vanna":"-0.000333664","volga":"0.000193693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0314","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-141-C","mark_price":"2.21425988","mark_iv":"0.68118","delta":"0.31805","greeks":{"delta":"0.31805","gamma":"0.0318001","vega":"0.0587583","theta":"-0.37126","rho":"-0.000329318","vanna":"-0.00035546","volga":"0.000227278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1579","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-141-P","mark_price":"8.11909917","mark_iv":"0.68118","delta":"-0.68228","greeks":{"delta":"-0.68228","gamma":"0.0318001","vega":"0.0587583","theta":"-0.363068","rho":"-0.00120752","vanna":"-0.00035546","volga":"0.000227278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0289","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-141_5-C","mark_price":"2.06437132","mark_iv":"0.67961","delta":"0.30252","greeks":{"delta":"0.30252","gamma":"0.0311863","vega":"0.0574913","theta":"-0.362351","rho":"-0.000307025","vanna":"-0.000376039","volga":"0.00026278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1639","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-141_5-P","mark_price":"8.4692322","mark_iv":"0.67961","delta":"-0.69781","greeks":{"delta":"-0.69781","gamma":"0.0311863","vega":"0.0574913","theta":"-0.354163","rho":"-0.00125959","vanna":"-0.000376039","volga":"0.00026278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0266","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-142-C","mark_price":"1.92552096","mark_iv":"0.67866","delta":"0.28753","greeks":{"delta":"0.28753","gamma":"0.0305065","vega":"0.0561601","theta":"-0.353409","rho":"-0.000286375","vanna":"-0.000394396","volga":"0.000298752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.17","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-142-P","mark_price":"8.83036025","mark_iv":"0.67866","delta":"-0.7128","greeks":{"delta":"-0.7128","gamma":"0.0305065","vega":"0.0561601","theta":"-0.345216","rho":"-0.0013133","vanna":"-0.000394396","volga":"0.000298752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0245","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-142_5-C","mark_price":"1.79128428","mark_iv":"0.67726","delta":"0.27275","greeks":{"delta":"0.27275","gamma":"0.0297977","vega":"0.0547416","theta":"-0.343711","rho":"-0.00026641","vanna":"-0.0004114","volga":"0.000336019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1762","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-142_5-P","mark_price":"9.19614515","mark_iv":"0.67726","delta":"-0.72758","greeks":{"delta":"-0.72758","gamma":"0.0297977","vega":"0.0547416","theta":"-0.335522","rho":"-0.0013677","vanna":"-0.0004114","volga":"0.000336019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0224","future_funding_rate":"0.00005266","forward_rate":"0.022124","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-143-C","mark_price":"1.66754044","mark_iv":"0.67649","delta":"0.25857","greeks":{"delta":"0.25857","gamma":"0.0290345","vega":"0.0532789","theta":"-0.334094","rho":"-0.000248006","vanna":"-0.000426021","volga":"0.000372837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1825","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-143-P","mark_price":"9.57237973","mark_iv":"0.67649","delta":"-0.74176","greeks":{"delta":"-0.74176","gamma":"0.0290345","vega":"0.0532789","theta":"-0.325902","rho":"-0.00142366","vanna":"-0.000426021","volga":"0.000372837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0204","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-143_5-C","mark_price":"1.55109781","mark_iv":"0.67582","delta":"0.24485","greeks":{"delta":"0.24485","gamma":"0.028238","vega":"0.0517658","theta":"-0.324254","rho":"-0.000230688","vanna":"-0.000438698","volga":"0.000409428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1889","future_funding_rate":"0.00005266","forward_rate":"0.022371","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-143_5-P","mark_price":"9.95546168","mark_iv":"0.67582","delta":"-0.75549","greeks":{"delta":"-0.75549","gamma":"0.028238","vega":"0.0517658","theta":"-0.315974","rho":"-0.00148063","vanna":"-0.000438698","volga":"0.000409428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0187","future_funding_rate":"0.00005266","forward_rate":"0.022371","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-144-C","mark_price":"1.43841431","mark_iv":"0.67465","delta":"0.23133","greeks":{"delta":"0.23133","gamma":"0.02742","vega":"0.0501794","theta":"-0.313708","rho":"-0.000213929","vanna":"-0.000449953","volga":"0.00044646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1956","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-144-P","mark_price":"10.3432536","mark_iv":"0.67465","delta":"-0.769","greeks":{"delta":"-0.769","gamma":"0.02742","vega":"0.0501794","theta":"-0.305516","rho":"-0.00153831","vanna":"-0.000449953","volga":"0.00044646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0169","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-144_5-C","mark_price":"1.33594262","mark_iv":"0.67461","delta":"0.21846","greeks":{"delta":"0.21846","gamma":"0.0265448","vega":"0.0485747","theta":"-0.303289","rho":"-0.000198689","vanna":"-0.000458465","volga":"0.000481471"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.202","future_funding_rate":"0.00005266","forward_rate":"0.018157","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-144_5-P","mark_price":"10.74877232","mark_iv":"0.67461","delta":"-0.78181","greeks":{"delta":"-0.78181","gamma":"0.0265448","vega":"0.0485747","theta":"-0.296569","rho":"-0.00159862","vanna":"-0.000458465","volga":"0.000481471"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0153","future_funding_rate":"0.00005266","forward_rate":"0.018157","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-145-C","mark_price":"1.23610054","mark_iv":"0.67314","delta":"0.20593","greeks":{"delta":"0.20593","gamma":"0.0257007","vega":"0.0469278","theta":"-0.292641","rho":"-0.00018384","vanna":"-0.00046611","volga":"0.000516713"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2089","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-145-P","mark_price":"11.14093984","mark_iv":"0.67314","delta":"-0.7944","greeks":{"delta":"-0.7944","gamma":"0.0257007","vega":"0.0469278","theta":"-0.284449","rho":"-0.00165695","vanna":"-0.00046611","volga":"0.000516713"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0136","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-145_5-C","mark_price":"1.14550395","mark_iv":"0.6731","delta":"0.19397","greeks":{"delta":"0.19397","gamma":"0.0247927","vega":"0.0452674","theta":"-0.281949","rho":"-0.000170366","vanna":"-0.000470904","volga":"0.000549184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2156","future_funding_rate":"0.00005266","forward_rate":"0.018157","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-145_5-P","mark_price":"11.55833365","mark_iv":"0.6731","delta":"-0.8063","greeks":{"delta":"-0.8063","gamma":"0.0247927","vega":"0.0452674","theta":"-0.275229","rho":"-0.00171902","vanna":"-0.000470904","volga":"0.000549184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0123","future_funding_rate":"0.00005266","forward_rate":"0.018157","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-146-C","mark_price":"1.05847192","mark_iv":"0.67195","delta":"0.18244","greeks":{"delta":"0.18244","gamma":"0.0239143","vega":"0.0435888","theta":"-0.271269","rho":"-0.000157422","vanna":"-0.000474696","volga":"0.000581024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2227","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-146-P","mark_price":"11.96331121","mark_iv":"0.67195","delta":"-0.81789","greeks":{"delta":"-0.81789","gamma":"0.0239143","vega":"0.0435888","theta":"-0.263077","rho":"-0.00177925","vanna":"-0.000474696","volga":"0.000581024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0108","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-147-C","mark_price":"0.90336676","mark_iv":"0.67107","delta":"0.16089","greeks":{"delta":"0.16089","gamma":"0.0220968","vega":"0.0402236","theta":"-0.249941","rho":"-0.000134354","vanna":"-0.000476161","volga":"0.000637281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.237","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-147-P","mark_price":"12.80820606","mark_iv":"0.67107","delta":"-0.83944","greeks":{"delta":"-0.83944","gamma":"0.0220968","vega":"0.0402236","theta":"-0.241748","rho":"-0.00190491","vanna":"-0.000476161","volga":"0.000637281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0083","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-148-C","mark_price":"0.76863537","mark_iv":"0.67051","delta":"0.14127","greeks":{"delta":"0.14127","gamma":"0.0202813","vega":"0.0368876","theta":"-0.228968","rho":"-0.000114316","vanna":"-0.000471156","volga":"0.000683915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2514","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-148-P","mark_price":"13.67347467","mark_iv":"0.67051","delta":"-0.85906","greeks":{"delta":"-0.85906","gamma":"0.0202813","vega":"0.0368876","theta":"-0.220775","rho":"-0.0020336","vanna":"-0.000471156","volga":"0.000683915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0062","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-149-C","mark_price":"0.65218073","mark_iv":"0.67024","delta":"0.12354","greeks":{"delta":"0.12354","gamma":"0.0184973","vega":"0.0336293","theta":"-0.208618","rho":"-0.0000969961","vanna":"-0.000460477","volga":"0.000719934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2658","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-149-P","mark_price":"14.55702002","mark_iv":"0.67024","delta":"-0.87679","greeks":{"delta":"-0.87679","gamma":"0.0184973","vega":"0.0336293","theta":"-0.200425","rho":"-0.00216501","vanna":"-0.000460477","volga":"0.000719934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0043","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-150-C","mark_price":"0.55199221","mark_iv":"0.67027","delta":"0.10762","greeks":{"delta":"0.10762","gamma":"0.0167695","vega":"0.0304893","theta":"-0.18911","rho":"-0.0000820955","vanna":"-0.000445013","volga":"0.000744907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2806","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-150-P","mark_price":"15.45683151","mark_iv":"0.67027","delta":"-0.89271","greeks":{"delta":"-0.89271","gamma":"0.0167695","vega":"0.0304893","theta":"-0.180918","rho":"-0.00229883","vanna":"-0.000445013","volga":"0.000744907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0027","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-151-C","mark_price":"0.46617206","mark_iv":"0.67058","delta":"0.09343","greeks":{"delta":"0.09343","gamma":"0.0151182","vega":"0.0274998","theta":"-0.170617","rho":"-0.0000693318","vanna":"-0.00042569","volga":"0.000758921"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2953","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-151-P","mark_price":"16.37101135","mark_iv":"0.67058","delta":"-0.9069","greeks":{"delta":"-0.9069","gamma":"0.0151182","vega":"0.0274998","theta":"-0.162424","rho":"-0.00243479","vanna":"-0.00042569","volga":"0.000758921"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0014","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-152-C","mark_price":"0.39295438","mark_iv":"0.67117","delta":"0.08086","greeks":{"delta":"0.08086","gamma":"0.0135588","vega":"0.0246848","theta":"-0.153261","rho":"-0.0000584425","vanna":"-0.000403428","volga":"0.000762499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.31","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-152-P","mark_price":"17.29779368","mark_iv":"0.67117","delta":"-0.91947","greeks":{"delta":"-0.91947","gamma":"0.0135588","vega":"0.0246848","theta":"-0.145068","rho":"-0.00257263","vanna":"-0.000403428","volga":"0.000762499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0002","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-153-C","mark_price":"0.33071734","mark_iv":"0.67202","delta":"0.06978","greeks":{"delta":"0.06978","gamma":"0.012102","vega":"0.0220608","theta":"-0.137122","rho":"-0.0000491862","vanna":"-0.000379098","volga":"0.000756514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3248","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-153-P","mark_price":"18.23555663","mark_iv":"0.67202","delta":"-0.93055","greeks":{"delta":"-0.93055","gamma":"0.012102","vega":"0.0220608","theta":"-0.12893","rho":"-0.0027121","vanna":"-0.000379098","volga":"0.000756514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0008","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-154-C","mark_price":"0.27798903","mark_iv":"0.67314","delta":"0.06006","greeks":{"delta":"0.06006","gamma":"0.0107545","vega":"0.0196369","theta":"-0.122241","rho":"-0.0000413442","vanna":"-0.000353499","volga":"0.000742082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3396","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-154-P","mark_price":"19.18282833","mark_iv":"0.67314","delta":"-0.94027","greeks":{"delta":"-0.94027","gamma":"0.0107545","vega":"0.0196369","theta":"-0.114049","rho":"-0.00285298","vanna":"-0.000353499","volga":"0.000742082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0016","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-155-C","mark_price":"0.23344818","mark_iv":"0.6745","delta":"0.05159","greeks":{"delta":"0.05159","gamma":"0.00951907","vega":"0.0174164","theta":"-0.108624","rho":"-0.0000347198","vanna":"-0.000327334","volga":"0.000720473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3544","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-155-P","mark_price":"20.13828748","mark_iv":"0.6745","delta":"-0.94874","greeks":{"delta":"-0.94874","gamma":"0.00951907","vega":"0.0174164","theta":"-0.100432","rho":"-0.00299508","vanna":"-0.000327334","volga":"0.000720473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-156-C","mark_price":"0.19592046","mark_iv":"0.67611","delta":"0.04423","greeks":{"delta":"0.04423","gamma":"0.00839563","vega":"0.0153976","theta":"-0.09625","rho":"-0.0000291384","vanna":"-0.0003012","volga":"0.000693019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3689","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-156-P","mark_price":"21.10075976","mark_iv":"0.67611","delta":"-0.9561","greeks":{"delta":"-0.9561","gamma":"0.00839563","vega":"0.0153976","theta":"-0.0880576","rho":"-0.00313823","vanna":"-0.0003012","volga":"0.000693019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0028","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-157-C","mark_price":"0.16437164","mark_iv":"0.67796","delta":"0.03787","greeks":{"delta":"0.03787","gamma":"0.00738144","vega":"0.0135745","theta":"-0.0850749","rho":"-0.0000244463","vanna":"-0.000275587","volga":"0.000661044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3832","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-157-P","mark_price":"22.06921093","mark_iv":"0.67796","delta":"-0.96246","greeks":{"delta":"-0.96246","gamma":"0.00738144","vega":"0.0135745","theta":"-0.0768825","rho":"-0.00328226","vanna":"-0.000275587","volga":"0.000661044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-158-C","mark_price":"0.13789833","mark_iv":"0.68002","delta":"0.03238","greeks":{"delta":"0.03238","gamma":"0.00647189","vega":"0.0119381","theta":"-0.0750392","rho":"-0.000020509","vanna":"-0.000250879","volga":"0.000625802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3974","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-158-P","mark_price":"23.04273762","mark_iv":"0.68002","delta":"-0.96795","greeks":{"delta":"-0.96795","gamma":"0.00647189","vega":"0.0119381","theta":"-0.0668468","rho":"-0.00342705","vanna":"-0.000250879","volga":"0.000625802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-159-C","mark_price":"0.11571735","mark_iv":"0.68231","delta":"0.02767","greeks":{"delta":"0.02767","gamma":"0.00566098","vega":"0.0104774","theta":"-0.0660717","rho":"-0.0000172102","vanna":"-0.000227363","volga":"0.00058844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4113","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-159-P","mark_price":"24.02055664","mark_iv":"0.68231","delta":"-0.97266","greeks":{"delta":"-0.97266","gamma":"0.00566098","vega":"0.0104774","theta":"-0.0578792","rho":"-0.00357248","vanna":"-0.000227363","volga":"0.00058844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0039","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-160-C","mark_price":"0.09715428","mark_iv":"0.6848","delta":"0.02362","greeks":{"delta":"0.02362","gamma":"0.00494179","vega":"0.00917968","theta":"-0.0580939","rho":"-0.0000144494","vanna":"-0.000205237","volga":"0.000549969"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4251","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-160-P","mark_price":"25.00199358","mark_iv":"0.6848","delta":"-0.9767","greeks":{"delta":"-0.9767","gamma":"0.00494179","vega":"0.00917968","theta":"-0.0499015","rho":"-0.00371844","vanna":"-0.000205237","volga":"0.000549969"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-161-C","mark_price":"0.08163188","mark_iv":"0.68749","delta":"0.02017","greeks":{"delta":"0.02017","gamma":"0.00430689","vega":"0.00803176","theta":"-0.0510242","rho":"-0.0000121408","vanna":"-0.000184627","volga":"0.00051125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4383","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-161-P","mark_price":"25.98647117","mark_iv":"0.68749","delta":"-0.98016","greeks":{"delta":"-0.98016","gamma":"0.00430689","vega":"0.00803176","theta":"-0.0428317","rho":"-0.00386486","vanna":"-0.000184627","volga":"0.00051125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0042","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-162-C","mark_price":"0.0686587","mark_iv":"0.69037","delta":"0.01722","greeks":{"delta":"0.01722","gamma":"0.0037487","vega":"0.0070201","theta":"-0.0447802","rho":"-0.0000102113","vanna":"-0.000165592","volga":"0.000472996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4515","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-162-P","mark_price":"26.97349799","mark_iv":"0.69037","delta":"-0.98311","greeks":{"delta":"-0.98311","gamma":"0.0037487","vega":"0.0070201","theta":"-0.0365877","rho":"-0.00401166","vanna":"-0.000165592","volga":"0.000472996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-163-C","mark_price":"0.05781835","mark_iv":"0.69343","delta":"0.0147","greeks":{"delta":"0.0147","gamma":"0.00325968","vega":"0.00613139","theta":"-0.0392815","rho":"-0.00000859908","vanna":"-0.000148143","volga":"0.00043577"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4642","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-163-P","mark_price":"27.96265765","mark_iv":"0.69343","delta":"-0.98563","greeks":{"delta":"-0.98563","gamma":"0.00325968","vega":"0.00613139","theta":"-0.031089","rho":"-0.00415877","vanna":"-0.000148143","volga":"0.00043577"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-164-C","mark_price":"0.04875951","mark_iv":"0.69667","delta":"0.01256","greeks":{"delta":"0.01256","gamma":"0.00283255","vega":"0.00535284","theta":"-0.0344509","rho":"-0.0000072518","vanna":"-0.000132251","volga":"0.000400005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4766","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-164-P","mark_price":"28.95359881","mark_iv":"0.69667","delta":"-0.98777","greeks":{"delta":"-0.98777","gamma":"0.00283255","vega":"0.00535284","theta":"-0.0262584","rho":"-0.00430615","vanna":"-0.000132251","volga":"0.000400005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-165-C","mark_price":"0.0411868","mark_iv":"0.70007","delta":"0.01074","greeks":{"delta":"0.01074","gamma":"0.00246045","vega":"0.00467236","theta":"-0.0302159","rho":"-0.00000612554","vanna":"-0.000117859","volga":"0.00036601"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4888","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-165-P","mark_price":"29.9460261","mark_iv":"0.70007","delta":"-0.98959","greeks":{"delta":"-0.98959","gamma":"0.00246045","vega":"0.00467236","theta":"-0.0220234","rho":"-0.00445375","vanna":"-0.000117859","volga":"0.00036601"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-166-C","mark_price":"0.03485265","mark_iv":"0.70363","delta":"0.00919","greeks":{"delta":"0.00919","gamma":"0.00213698","vega":"0.00407872","theta":"-0.0265091","rho":"-0.00000518349","vanna":"-0.000104887","volga":"0.000333992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5004","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-166-P","mark_price":"30.93969195","mark_iv":"0.70363","delta":"-0.99114","greeks":{"delta":"-0.99114","gamma":"0.00213698","vega":"0.00407872","theta":"-0.0183166","rho":"-0.00460153","vanna":"-0.000104887","volga":"0.000333992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-168-C","mark_price":"0.0251066","mark_iv":"0.71119","delta":"0.00676","greeks":{"delta":"0.00676","gamma":"0.00161301","vega":"0.00311173","theta":"-0.0204388","rho":"-0.000003734","vanna":"-0.0000828318","volga":"0.000276301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5232","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-168-P","mark_price":"32.92994589","mark_iv":"0.71119","delta":"-0.99357","greeks":{"delta":"-0.99357","gamma":"0.00161301","vega":"0.00311173","theta":"-0.0122464","rho":"-0.00489753","vanna":"-0.0000828318","volga":"0.000276301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-170-C","mark_price":"0.01824574","mark_iv":"0.71929","delta":"0.005","greeks":{"delta":"0.005","gamma":"0.00122023","vega":"0.00238081","theta":"-0.0158141","rho":"-0.00000271361","vanna":"-0.0000652867","volga":"0.000227132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5442","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-170-P","mark_price":"34.92308503","mark_iv":"0.71929","delta":"-0.99533","greeks":{"delta":"-0.99533","gamma":"0.00122023","vega":"0.00238081","theta":"-0.00762164","rho":"-0.00519397","vanna":"-0.0000652867","volga":"0.000227132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-172-C","mark_price":"0.01338731","mark_iv":"0.72787","delta":"0.00372","greeks":{"delta":"0.00372","gamma":"0.000926483","vega":"0.00182924","theta":"-0.012294","rho":"-0.00000199104","vanna":"-0.000051457","volga":"0.000185992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5639","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-172-P","mark_price":"36.9182266","mark_iv":"0.72787","delta":"-0.99661","greeks":{"delta":"-0.99661","gamma":"0.000926483","vega":"0.00182924","theta":"-0.0041016","rho":"-0.00549069","vanna":"-0.000051457","volga":"0.000185992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0042","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-174-C","mark_price":"0.00992248","mark_iv":"0.73688","delta":"0.00279","greeks":{"delta":"0.00279","gamma":"0.000706849","vega":"0.00141288","theta":"-0.00961234","rho":"-0.00000147573","vanna":"-0.0000406203","volga":"0.000152025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5822","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-174-P","mark_price":"38.91476178","mark_iv":"0.73688","delta":"-0.99754","greeks":{"delta":"-0.99754","gamma":"0.000706849","vega":"0.00141288","theta":"-0.00141989","rho":"-0.00578763","vanna":"-0.0000406203","volga":"0.000152025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-176-C","mark_price":"0.00743176","mark_iv":"0.74628","delta":"0.00211","greeks":{"delta":"0.00211","gamma":"0.000542377","vega":"0.00109795","theta":"-0.00756426","rho":"-0.00000110529","vanna":"-0.0000321567","volga":"0.000124238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5996","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-13NOV26-176-P","mark_price":"40.91227105","mark_iv":"0.74628","delta":"-0.99822","greeks":{"delta":"-0.99822","gamma":"0.000542377","vega":"0.00109795","theta":"0.000628186","rho":"-0.00608471","vanna":"-0.0000321567","volga":"0.000124238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004","future_funding_rate":"0.00005266","forward_rate":"0.022134","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-100-C","mark_price":"37.2340401","mark_iv":"0.75322","delta":"0.9143","greeks":{"delta":"0.9143","gamma":"0.00481068","vega":"0.0732008","theta":"-0.0819247","rho":"-0.0412415","vanna":"0.000785287","volga":"0.00142318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0062","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-100-P","mark_price":"1.5746428","mark_iv":"0.75322","delta":"-0.09021","greeks":{"delta":"-0.09021","gamma":"0.00481068","vega":"0.0732008","theta":"-0.0668346","rho":"-0.00174412","vanna":"0.000785287","volga":"0.00142318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0319","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-104-C","mark_price":"33.63413513","mark_iv":"0.72768","delta":"0.89248","greeks":{"delta":"0.89248","gamma":"0.00583245","vega":"0.0857389","theta":"-0.0905683","rho":"-0.0372542","vanna":"0.00085175","volga":"0.00140157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-104-P","mark_price":"1.97473783","mark_iv":"0.72768","delta":"-0.11203","greeks":{"delta":"-0.11203","gamma":"0.00583245","vega":"0.0857389","theta":"-0.0754781","rho":"-0.00218728","vanna":"0.00085175","volga":"0.00140157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-105-C","mark_price":"32.74960281","mark_iv":"0.72165","delta":"0.88632","greeks":{"delta":"0.88632","gamma":"0.00610956","vega":"0.0890682","theta":"-0.0928077","rho":"-0.0362744","vanna":"0.000865101","volga":"0.00138653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0072","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-105-P","mark_price":"2.0902055","mark_iv":"0.72165","delta":"-0.11819","greeks":{"delta":"-0.11819","gamma":"0.00610956","vega":"0.0890682","theta":"-0.0777175","rho":"-0.00231517","vanna":"0.000865101","volga":"0.00138653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-106-C","mark_price":"31.87193134","mark_iv":"0.71576","delta":"0.87986","greeks":{"delta":"0.87986","gamma":"0.00639494","vega":"0.0924678","theta":"-0.0950712","rho":"-0.0353023","vanna":"0.00087678","volga":"0.00136737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0075","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-106-P","mark_price":"2.21253403","mark_iv":"0.71576","delta":"-0.12465","greeks":{"delta":"-0.12465","gamma":"0.00639494","vega":"0.0924678","theta":"-0.0799811","rho":"-0.00245067","vanna":"0.00087678","volga":"0.00136737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0261","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-108-C","mark_price":"30.13852657","mark_iv":"0.70439","delta":"0.866","greeks":{"delta":"0.866","gamma":"0.00698923","vega":"0.0994557","theta":"-0.0996506","rho":"-0.0333823","vanna":"0.00089435","volga":"0.00131636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-108-P","mark_price":"2.47912927","mark_iv":"0.70439","delta":"-0.13851","greeks":{"delta":"-0.13851","gamma":"0.00698923","vega":"0.0994557","theta":"-0.0845605","rho":"-0.00274596","vanna":"0.00089435","volga":"0.00131636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0241","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-110-C","mark_price":"28.43685981","mark_iv":"0.69356","delta":"0.85084","greeks":{"delta":"0.85084","gamma":"0.00761201","vega":"0.106653","theta":"-0.104265","rho":"-0.0314975","vanna":"0.000902864","volga":"0.00124828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0085","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-110-P","mark_price":"2.77746251","mark_iv":"0.69356","delta":"-0.15367","greeks":{"delta":"-0.15367","gamma":"0.00761201","vega":"0.106653","theta":"-0.0891748","rho":"-0.0030764","vanna":"0.000902864","volga":"0.00124828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0223","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-112-C","mark_price":"26.76998717","mark_iv":"0.68327","delta":"0.83433","greeks":{"delta":"0.83433","gamma":"0.00825882","vega":"0.113998","theta":"-0.108866","rho":"-0.0296512","vanna":"0.000900717","volga":"0.00116349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0091","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-112-P","mark_price":"3.11058987","mark_iv":"0.68327","delta":"-0.17018","greeks":{"delta":"-0.17018","gamma":"0.00825882","vega":"0.113998","theta":"-0.0937755","rho":"-0.00344538","vanna":"0.000900717","volga":"0.00116349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0205","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-114-C","mark_price":"25.14106411","mark_iv":"0.67349","delta":"0.81643","greeks":{"delta":"0.81643","gamma":"0.00892396","vega":"0.121417","theta":"-0.113398","rho":"-0.027847","vanna":"0.000886349","volga":"0.00106311"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0097","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-114-P","mark_price":"3.4816668","mark_iv":"0.67349","delta":"-0.18808","greeks":{"delta":"-0.18808","gamma":"0.00892396","vega":"0.121417","theta":"-0.0983077","rho":"-0.0038564","vanna":"0.000886349","volga":"0.00106311"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-115-C","mark_price":"24.34183758","mark_iv":"0.6688","delta":"0.80695","greeks":{"delta":"0.80695","gamma":"0.00926128","vega":"0.125128","theta":"-0.11562","rho":"-0.0269617","vanna":"0.000874126","volga":"0.00100763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0101","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-115-P","mark_price":"3.68244027","mark_iv":"0.6688","delta":"-0.19756","greeks":{"delta":"-0.19756","gamma":"0.00926128","vega":"0.125128","theta":"-0.100529","rho":"-0.00407878","vanna":"0.000874126","volga":"0.00100763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-116-C","mark_price":"23.55330933","mark_iv":"0.66423","delta":"0.79711","greeks":{"delta":"0.79711","gamma":"0.00960048","vega":"0.128824","theta":"-0.117801","rho":"-0.0260884","vanna":"0.000858322","volga":"0.000949056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0104","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-116-P","mark_price":"3.89391203","mark_iv":"0.66423","delta":"-0.2074","greeks":{"delta":"-0.2074","gamma":"0.00960048","vega":"0.128824","theta":"-0.102711","rho":"-0.00431301","vanna":"0.000858322","volga":"0.000949056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0171","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-118-C","mark_price":"22.00995754","mark_iv":"0.65546","delta":"0.77637","greeks":{"delta":"0.77637","gamma":"0.0102803","vega":"0.136124","theta":"-0.12201","rho":"-0.0243789","vanna":"0.000815404","volga":"0.000824133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0112","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-118-P","mark_price":"4.35056024","mark_iv":"0.65546","delta":"-0.22814","greeks":{"delta":"-0.22814","gamma":"0.0102803","vega":"0.136124","theta":"-0.10692","rho":"-0.00481881","vanna":"0.000815404","volga":"0.000824133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0155","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-119-C","mark_price":"21.25594246","mark_iv":"0.65126","delta":"0.76547","greeks":{"delta":"0.76547","gamma":"0.0106185","vega":"0.139702","theta":"-0.124022","rho":"-0.0235437","vanna":"0.00078805","volga":"0.000758694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0116","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-119-P","mark_price":"4.59654516","mark_iv":"0.65126","delta":"-0.23903","greeks":{"delta":"-0.23903","gamma":"0.0106185","vega":"0.139702","theta":"-0.108931","rho":"-0.00509127","vanna":"0.00078805","volga":"0.000758694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0147","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-120-C","mark_price":"20.51419868","mark_iv":"0.64718","delta":"0.75423","greeks":{"delta":"0.75423","gamma":"0.0109541","vega":"0.143214","theta":"-0.125958","rho":"-0.0227221","vanna":"0.00075665","volga":"0.000691963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-120-P","mark_price":"4.85480138","mark_iv":"0.64718","delta":"-0.25028","greeks":{"delta":"-0.25028","gamma":"0.0109541","vega":"0.143214","theta":"-0.110868","rho":"-0.00537732","vanna":"0.00075665","volga":"0.000691963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-121-C","mark_price":"19.78514813","mark_iv":"0.64321","delta":"0.74265","greeks":{"delta":"0.74265","gamma":"0.0112856","vega":"0.146645","theta":"-0.127812","rho":"-0.0219146","vanna":"0.000721138","volga":"0.000624505"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0124","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-121-P","mark_price":"5.12575082","mark_iv":"0.64321","delta":"-0.26186","greeks":{"delta":"-0.26186","gamma":"0.0112856","vega":"0.146645","theta":"-0.112722","rho":"-0.00567744","vanna":"0.000721138","volga":"0.000624505"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0133","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-122-C","mark_price":"19.06912357","mark_iv":"0.63937","delta":"0.73073","greeks":{"delta":"0.73073","gamma":"0.0116118","vega":"0.149983","theta":"-0.129575","rho":"-0.0211215","vanna":"0.000681489","volga":"0.000556938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0129","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-122-P","mark_price":"5.40972627","mark_iv":"0.63937","delta":"-0.27377","greeks":{"delta":"-0.27377","gamma":"0.0116118","vega":"0.149983","theta":"-0.114485","rho":"-0.00599197","vanna":"0.000681489","volga":"0.000556938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0126","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-123-C","mark_price":"18.36651697","mark_iv":"0.63564","delta":"0.71849","greeks":{"delta":"0.71849","gamma":"0.0119313","vega":"0.153211","theta":"-0.131238","rho":"-0.0203433","vanna":"0.000637697","volga":"0.000489901"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0133","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-123-P","mark_price":"5.70711967","mark_iv":"0.63564","delta":"-0.28601","greeks":{"delta":"-0.28601","gamma":"0.0119313","vega":"0.153211","theta":"-0.116148","rho":"-0.00632138","vanna":"0.000637697","volga":"0.000489901"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0118","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-124-C","mark_price":"17.67765928","mark_iv":"0.63203","delta":"0.70594","greeks":{"delta":"0.70594","gamma":"0.0122428","vega":"0.156317","theta":"-0.132793","rho":"-0.0195803","vanna":"0.000589794","volga":"0.000424068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0138","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-124-P","mark_price":"6.01826198","mark_iv":"0.63203","delta":"-0.29856","greeks":{"delta":"-0.29856","gamma":"0.0122428","vega":"0.156317","theta":"-0.117703","rho":"-0.00666601","vanna":"0.000589794","volga":"0.000424068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0111","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-125-C","mark_price":"17.00288512","mark_iv":"0.62853","delta":"0.69309","greeks":{"delta":"0.69309","gamma":"0.0125448","vega":"0.159287","theta":"-0.134231","rho":"-0.0188329","vanna":"0.000537843","volga":"0.000360128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0143","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-125-P","mark_price":"6.34348782","mark_iv":"0.62853","delta":"-0.31142","greeks":{"delta":"-0.31142","gamma":"0.0125448","vega":"0.159287","theta":"-0.119141","rho":"-0.00702624","vanna":"0.000537843","volga":"0.000360128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0105","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-126-C","mark_price":"16.34250412","mark_iv":"0.62515","delta":"0.67995","greeks":{"delta":"0.67995","gamma":"0.0128359","vega":"0.162105","theta":"-0.135546","rho":"-0.0181014","vanna":"0.000481941","volga":"0.000298783"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0149","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-126-P","mark_price":"6.68310682","mark_iv":"0.62515","delta":"-0.32455","greeks":{"delta":"-0.32455","gamma":"0.0128359","vega":"0.162105","theta":"-0.120456","rho":"-0.00740241","vanna":"0.000481941","volga":"0.000298783"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0098","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-127-C","mark_price":"15.69680912","mark_iv":"0.62187","delta":"0.66655","greeks":{"delta":"0.66655","gamma":"0.0131149","vega":"0.16476","theta":"-0.13673","rho":"-0.0173863","vanna":"0.00042222","volga":"0.000240734"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0154","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-127-P","mark_price":"7.03741181","mark_iv":"0.62187","delta":"-0.33796","greeks":{"delta":"-0.33796","gamma":"0.0131149","vega":"0.16476","theta":"-0.12164","rho":"-0.00779485","vanna":"0.00042222","volga":"0.000240734"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0092","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-128-C","mark_price":"15.06606352","mark_iv":"0.6187","delta":"0.65288","greeks":{"delta":"0.65288","gamma":"0.0133803","vega":"0.167239","theta":"-0.137776","rho":"-0.0166876","vanna":"0.000358845","volga":"0.000186676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-128-P","mark_price":"7.40666622","mark_iv":"0.6187","delta":"-0.35162","greeks":{"delta":"-0.35162","gamma":"0.0133803","vega":"0.167239","theta":"-0.122686","rho":"-0.00820385","vanna":"0.000358845","volga":"0.000186676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0086","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-129-C","mark_price":"14.45051973","mark_iv":"0.61565","delta":"0.63899","greeks":{"delta":"0.63899","gamma":"0.0136309","vega":"0.169529","theta":"-0.138679","rho":"-0.0160058","vanna":"0.000292017","volga":"0.000137285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0166","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-129-P","mark_price":"7.79112242","mark_iv":"0.61565","delta":"-0.36552","greeks":{"delta":"-0.36552","gamma":"0.0136309","vega":"0.169529","theta":"-0.123588","rho":"-0.00862968","vanna":"0.000292017","volga":"0.000137285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-130-C","mark_price":"13.85038969","mark_iv":"0.6127","delta":"0.62488","greeks":{"delta":"0.62488","gamma":"0.0138654","vega":"0.171618","theta":"-0.139431","rho":"-0.0153411","vanna":"0.00022197","volga":"0.0000932088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0172","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-130-P","mark_price":"8.19099239","mark_iv":"0.6127","delta":"-0.37963","greeks":{"delta":"-0.37963","gamma":"0.0138654","vega":"0.171618","theta":"-0.124341","rho":"-0.00907259","vanna":"0.00022197","volga":"0.0000932088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0074","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-131-C","mark_price":"13.26587148","mark_iv":"0.60985","delta":"0.61057","greeks":{"delta":"0.61057","gamma":"0.0140826","vega":"0.173497","theta":"-0.14003","rho":"-0.0146937","vanna":"0.000148966","volga":"0.0000550589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0177","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-131-P","mark_price":"8.60647418","mark_iv":"0.60985","delta":"-0.39393","greeks":{"delta":"-0.39393","gamma":"0.0140826","vega":"0.173497","theta":"-0.124939","rho":"-0.00953279","vanna":"0.000148966","volga":"0.0000550589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0068","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-132-C","mark_price":"12.69712776","mark_iv":"0.60711","delta":"0.5961","greeks":{"delta":"0.5961","gamma":"0.0142814","vega":"0.175156","theta":"-0.140469","rho":"-0.0140637","vanna":"0.000073302","volga":"0.0000233989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0184","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-132-P","mark_price":"9.03773046","mark_iv":"0.60711","delta":"-0.40841","greeks":{"delta":"-0.40841","gamma":"0.0142814","vega":"0.175156","theta":"-0.125379","rho":"-0.0100105","vanna":"0.000073302","volga":"0.0000233989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0063","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-133-C","mark_price":"12.14429285","mark_iv":"0.60447","delta":"0.58148","greeks":{"delta":"0.58148","gamma":"0.0144609","vega":"0.176587","theta":"-0.140747","rho":"-0.0134514","vanna":"-0.00000470109","volga":"-0.00000126342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0191","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-133-P","mark_price":"9.48489554","mark_iv":"0.60447","delta":"-0.42303","greeks":{"delta":"-0.42303","gamma":"0.0144609","vega":"0.176587","theta":"-0.125657","rho":"-0.0105058","vanna":"-0.00000470109","volga":"-0.00000126342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0058","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-134-C","mark_price":"11.60747118","mark_iv":"0.60193","delta":"0.56673","greeks":{"delta":"0.56673","gamma":"0.0146202","vega":"0.177781","theta":"-0.140861","rho":"-0.0128568","vanna":"-0.0000846967","volga":"-0.0000184845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0197","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-134-P","mark_price":"9.94807388","mark_iv":"0.60193","delta":"-0.43777","greeks":{"delta":"-0.43777","gamma":"0.0146202","vega":"0.177781","theta":"-0.125771","rho":"-0.0110188","vanna":"-0.0000846967","volga":"-0.0000184845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0053","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-135-C","mark_price":"11.08673595","mark_iv":"0.59949","delta":"0.55189","greeks":{"delta":"0.55189","gamma":"0.0147583","vega":"0.178735","theta":"-0.140809","rho":"-0.01228","vanna":"-0.000166317","volga":"-0.0000278924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0204","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-135-P","mark_price":"10.42733865","mark_iv":"0.59949","delta":"-0.45262","greeks":{"delta":"-0.45262","gamma":"0.0147583","vega":"0.178735","theta":"-0.125718","rho":"-0.0115496","vanna":"-0.000166317","volga":"-0.0000278924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0049","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-136-C","mark_price":"10.58212869","mark_iv":"0.59715","delta":"0.53697","greeks":{"delta":"0.53697","gamma":"0.0148748","vega":"0.179442","theta":"-0.140589","rho":"-0.0117211","vanna":"-0.000249177","volga":"-0.0000291933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0211","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-136-P","mark_price":"10.92273138","mark_iv":"0.59715","delta":"-0.46753","greeks":{"delta":"-0.46753","gamma":"0.0148748","vega":"0.179442","theta":"-0.125499","rho":"-0.0120983","vanna":"-0.000249177","volga":"-0.0000291933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0044","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-137-C","mark_price":"10.09365899","mark_iv":"0.59491","delta":"0.52201","greeks":{"delta":"0.52201","gamma":"0.0149689","vega":"0.179899","theta":"-0.140203","rho":"-0.01118","vanna":"-0.000332877","volga":"-0.000022176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0219","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-137-P","mark_price":"11.43426169","mark_iv":"0.59491","delta":"-0.48249","greeks":{"delta":"-0.48249","gamma":"0.0149689","vega":"0.179899","theta":"-0.125113","rho":"-0.0126649","vanna":"-0.000332877","volga":"-0.000022176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0039","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-138-C","mark_price":"9.6213045","mark_iv":"0.59276","delta":"0.50703","greeks":{"delta":"0.50703","gamma":"0.0150404","vega":"0.180105","theta":"-0.139651","rho":"-0.0106568","vanna":"-0.000417009","volga":"-0.00000671635"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0226","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-138-P","mark_price":"11.9619072","mark_iv":"0.59276","delta":"-0.49747","greeks":{"delta":"-0.49747","gamma":"0.0150404","vega":"0.180105","theta":"-0.124561","rho":"-0.0132494","vanna":"-0.000417009","volga":"-0.00000671635"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0035","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-139-C","mark_price":"9.16501102","mark_iv":"0.59071","delta":"0.49206","greeks":{"delta":"0.49206","gamma":"0.0150889","vega":"0.18006","theta":"-0.138936","rho":"-0.0101514","vanna":"-0.000501158","volga":"0.0000172211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0234","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-139-P","mark_price":"12.50561372","mark_iv":"0.59071","delta":"-0.51245","greeks":{"delta":"-0.51245","gamma":"0.0150889","vega":"0.18006","theta":"-0.123846","rho":"-0.0138516","vanna":"-0.000501158","volga":"0.0000172211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0031","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-140-C","mark_price":"8.72469299","mark_iv":"0.58874","delta":"0.47712","greeks":{"delta":"0.47712","gamma":"0.0151143","vega":"0.179764","theta":"-0.138059","rho":"-0.00966373","vanna":"-0.00058491","volga":"0.0000495819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0242","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-140-P","mark_price":"13.06529568","mark_iv":"0.58874","delta":"-0.52739","greeks":{"delta":"-0.52739","gamma":"0.0151143","vega":"0.179764","theta":"-0.122969","rho":"-0.0144715","vanna":"-0.00058491","volga":"0.0000495819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0027","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-141-C","mark_price":"8.30023404","mark_iv":"0.58687","delta":"0.46223","greeks":{"delta":"0.46223","gamma":"0.0151165","vega":"0.179219","theta":"-0.137024","rho":"-0.00919359","vanna":"-0.000667851","volga":"0.0000902225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-141-P","mark_price":"13.64083674","mark_iv":"0.58687","delta":"-0.54227","greeks":{"delta":"-0.54227","gamma":"0.0151165","vega":"0.179219","theta":"-0.121934","rho":"-0.015109","vanna":"-0.000667851","volga":"0.0000902225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0024","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-142-C","mark_price":"7.89148791","mark_iv":"0.58509","delta":"0.44743","greeks":{"delta":"0.44743","gamma":"0.0150958","vega":"0.17843","theta":"-0.135836","rho":"-0.00874085","vanna":"-0.000749578","volga":"0.000138912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0259","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-142-P","mark_price":"14.23209061","mark_iv":"0.58509","delta":"-0.55707","greeks":{"delta":"-0.55707","gamma":"0.0150958","vega":"0.17843","theta":"-0.120746","rho":"-0.0157639","vanna":"-0.000749578","volga":"0.000138912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-143-C","mark_price":"7.49827944","mark_iv":"0.5834","delta":"0.43275","greeks":{"delta":"0.43275","gamma":"0.0150523","vega":"0.177402","theta":"-0.1345","rho":"-0.00830532","vanna":"-0.000829698","volga":"0.000195337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0267","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-143-P","mark_price":"14.83888214","mark_iv":"0.5834","delta":"-0.57176","greeks":{"delta":"-0.57176","gamma":"0.0150523","vega":"0.177402","theta":"-0.11941","rho":"-0.016436","vanna":"-0.000829698","volga":"0.000195337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0017","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-144-C","mark_price":"7.12040583","mark_iv":"0.5818","delta":"0.41819","greeks":{"delta":"0.41819","gamma":"0.0149865","vega":"0.17614","theta":"-0.133022","rho":"-0.00788677","vanna":"-0.000907834","volga":"0.000259103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0276","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-144-P","mark_price":"15.46100853","mark_iv":"0.5818","delta":"-0.58632","greeks":{"delta":"-0.58632","gamma":"0.0149865","vega":"0.17614","theta":"-0.117931","rho":"-0.0171251","vanna":"-0.000907834","volga":"0.000259103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0014","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-145-C","mark_price":"6.75763802","mark_iv":"0.58027","delta":"0.40379","greeks":{"delta":"0.40379","gamma":"0.0148989","vega":"0.174653","theta":"-0.131407","rho":"-0.00748496","vanna":"-0.000983628","volga":"0.000329747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0285","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-145-P","mark_price":"16.09824072","mark_iv":"0.58027","delta":"-0.60072","greeks":{"delta":"-0.60072","gamma":"0.0148989","vega":"0.174653","theta":"-0.116317","rho":"-0.0178309","vanna":"-0.000983628","volga":"0.000329747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0011","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-146-C","mark_price":"6.40972227","mark_iv":"0.57884","delta":"0.38957","greeks":{"delta":"0.38957","gamma":"0.0147902","vega":"0.17295","theta":"-0.129663","rho":"-0.0070996","vanna":"-0.00105674","volga":"0.000406736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0294","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-146-P","mark_price":"16.75032497","mark_iv":"0.57884","delta":"-0.61494","greeks":{"delta":"-0.61494","gamma":"0.0147902","vega":"0.17295","theta":"-0.114573","rho":"-0.0185532","vanna":"-0.00105674","volga":"0.000406736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0008","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-147-C","mark_price":"6.07638182","mark_iv":"0.57748","delta":"0.37555","greeks":{"delta":"0.37555","gamma":"0.0146611","vega":"0.171038","theta":"-0.127798","rho":"-0.00673038","vanna":"-0.00112687","volga":"0.000489483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0303","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-147-P","mark_price":"17.41698451","mark_iv":"0.57748","delta":"-0.62896","greeks":{"delta":"-0.62896","gamma":"0.0146611","vega":"0.171038","theta":"-0.112708","rho":"-0.0192916","vanna":"-0.00112687","volga":"0.000489483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0005","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-148-C","mark_price":"5.75731869","mark_iv":"0.57621","delta":"0.36175","greeks":{"delta":"0.36175","gamma":"0.0145123","vega":"0.16893","theta":"-0.125819","rho":"-0.00637698","vanna":"-0.00119374","volga":"0.00057735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0312","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-148-P","mark_price":"18.09792139","mark_iv":"0.57621","delta":"-0.64276","greeks":{"delta":"-0.64276","gamma":"0.0145123","vega":"0.16893","theta":"-0.110729","rho":"-0.0200458","vanna":"-0.00119374","volga":"0.00057735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0003","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-149-C","mark_price":"5.4522156","mark_iv":"0.57502","delta":"0.34819","greeks":{"delta":"0.34819","gamma":"0.014345","vega":"0.166637","theta":"-0.123735","rho":"-0.00603904","vanna":"-0.00125708","volga":"0.00066966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0322","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-149-P","mark_price":"18.7928183","mark_iv":"0.57502","delta":"-0.65632","greeks":{"delta":"-0.65632","gamma":"0.014345","vega":"0.166637","theta":"-0.108645","rho":"-0.0208155","vanna":"-0.00125708","volga":"0.00066966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0001","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-150-C","mark_price":"5.16073791","mark_iv":"0.5739","delta":"0.33488","greeks":{"delta":"0.33488","gamma":"0.0141601","vega":"0.164169","theta":"-0.121554","rho":"-0.00571619","vanna":"-0.00131668","volga":"0.000765707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0332","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-150-P","mark_price":"19.5013406","mark_iv":"0.5739","delta":"-0.66963","greeks":{"delta":"-0.66963","gamma":"0.0141601","vega":"0.164169","theta":"-0.106464","rho":"-0.0216003","vanna":"-0.00131668","volga":"0.000765707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0002","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-151-C","mark_price":"4.88253557","mark_iv":"0.57286","delta":"0.32184","greeks":{"delta":"0.32184","gamma":"0.0139587","vega":"0.161541","theta":"-0.119285","rho":"-0.00540804","vanna":"-0.00137235","volga":"0.000864763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0341","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-151-P","mark_price":"20.22313827","mark_iv":"0.57286","delta":"-0.68267","greeks":{"delta":"-0.68267","gamma":"0.0139587","vega":"0.161541","theta":"-0.104195","rho":"-0.0223998","vanna":"-0.00137235","volga":"0.000864763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0004","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-152-C","mark_price":"4.61724523","mark_iv":"0.5719","delta":"0.30909","greeks":{"delta":"0.30909","gamma":"0.0137419","vega":"0.158764","theta":"-0.116937","rho":"-0.0051142","vanna":"-0.00142393","volga":"0.00096609"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0351","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-152-P","mark_price":"20.95784793","mark_iv":"0.5719","delta":"-0.69542","greeks":{"delta":"-0.69542","gamma":"0.0137419","vega":"0.158764","theta":"-0.101847","rho":"-0.0232135","vanna":"-0.00142393","volga":"0.00096609"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0006","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-153-C","mark_price":"4.36449218","mark_iv":"0.57101","delta":"0.29663","greeks":{"delta":"0.29663","gamma":"0.0135109","vega":"0.155853","theta":"-0.114518","rho":"-0.00483424","vanna":"-0.00147132","volga":"0.00106895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0362","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-153-P","mark_price":"21.70509488","mark_iv":"0.57101","delta":"-0.70788","greeks":{"delta":"-0.70788","gamma":"0.0135109","vega":"0.155853","theta":"-0.0994283","rho":"-0.0240412","vanna":"-0.00147132","volga":"0.00106895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0008","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-154-C","mark_price":"4.12389239","mark_iv":"0.57019","delta":"0.28448","greeks":{"delta":"0.28448","gamma":"0.0132669","vega":"0.152819","theta":"-0.112039","rho":"-0.00456775","vanna":"-0.00151441","volga":"0.0011726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0371","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-154-P","mark_price":"22.46449509","mark_iv":"0.57019","delta":"-0.72002","greeks":{"delta":"-0.72002","gamma":"0.0132669","vega":"0.152819","theta":"-0.0969491","rho":"-0.0248823","vanna":"-0.00151441","volga":"0.0011726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0009","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-155-C","mark_price":"3.89505448","mark_iv":"0.56944","delta":"0.27265","greeks":{"delta":"0.27265","gamma":"0.0130112","vega":"0.149677","theta":"-0.109508","rho":"-0.00431428","vanna":"-0.00155316","volga":"0.00127634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0383","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-155-P","mark_price":"23.23565718","mark_iv":"0.56944","delta":"-0.73185","greeks":{"delta":"-0.73185","gamma":"0.0130112","vega":"0.149677","theta":"-0.0944176","rho":"-0.0257365","vanna":"-0.00155316","volga":"0.00127634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0011","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-156-C","mark_price":"3.67758161","mark_iv":"0.56877","delta":"0.26115","greeks":{"delta":"0.26115","gamma":"0.012745","vega":"0.146441","theta":"-0.106933","rho":"-0.0040734","vanna":"-0.00158754","volga":"0.00137947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0393","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-156-P","mark_price":"24.01818431","mark_iv":"0.56877","delta":"-0.74336","greeks":{"delta":"-0.74336","gamma":"0.012745","vega":"0.146441","theta":"-0.0918427","rho":"-0.0266033","vanna":"-0.00158754","volga":"0.00137947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0012","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-157-C","mark_price":"3.47107335","mark_iv":"0.56816","delta":"0.24998","greeks":{"delta":"0.24998","gamma":"0.0124696","vega":"0.143123","theta":"-0.104323","rho":"-0.00384466","vanna":"-0.00161755","volga":"0.00148132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0403","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-157-P","mark_price":"24.81167605","mark_iv":"0.56816","delta":"-0.75453","greeks":{"delta":"-0.75453","gamma":"0.0124696","vega":"0.143123","theta":"-0.089233","rho":"-0.0274822","vanna":"-0.00161755","volga":"0.00148132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0014","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-158-C","mark_price":"3.27512742","mark_iv":"0.56761","delta":"0.23914","greeks":{"delta":"0.23914","gamma":"0.0121862","vega":"0.139736","theta":"-0.101687","rho":"-0.00362763","vanna":"-0.00164323","volga":"0.00158127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0414","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-158-P","mark_price":"25.61573011","mark_iv":"0.56761","delta":"-0.76537","greeks":{"delta":"-0.76537","gamma":"0.0121862","vega":"0.139736","theta":"-0.0865968","rho":"-0.0283727","vanna":"-0.00164323","volga":"0.00158127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0015","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-159-C","mark_price":"3.08934135","mark_iv":"0.56714","delta":"0.22864","greeks":{"delta":"0.22864","gamma":"0.011896","vega":"0.136294","theta":"-0.0990323","rho":"-0.00342185","vanna":"-0.00166465","volga":"0.00167873"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0426","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-159-P","mark_price":"26.42994405","mark_iv":"0.56714","delta":"-0.77587","greeks":{"delta":"-0.77587","gamma":"0.011896","vega":"0.136294","theta":"-0.0839422","rho":"-0.0292746","vanna":"-0.00166465","volga":"0.00167873"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0017","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-160-C","mark_price":"2.91331412","mark_iv":"0.56672","delta":"0.21849","greeks":{"delta":"0.21849","gamma":"0.0116002","vega":"0.132808","theta":"-0.096367","rho":"-0.00322687","vanna":"-0.00168189","volga":"0.00177317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0437","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-160-P","mark_price":"27.25391682","mark_iv":"0.56672","delta":"-0.78602","greeks":{"delta":"-0.78602","gamma":"0.0116002","vega":"0.132808","theta":"-0.0812769","rho":"-0.0301873","vanna":"-0.00168189","volga":"0.00177317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0017","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-161-C","mark_price":"2.74664751","mark_iv":"0.56637","delta":"0.20867","greeks":{"delta":"0.20867","gamma":"0.0113","vega":"0.129291","theta":"-0.0936984","rho":"-0.00304227","vanna":"-0.00169505","volga":"0.00186409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0448","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-161-P","mark_price":"28.08725021","mark_iv":"0.56637","delta":"-0.79584","greeks":{"delta":"-0.79584","gamma":"0.0113","vega":"0.129291","theta":"-0.0786083","rho":"-0.0311103","vanna":"-0.00169505","volga":"0.00186409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-162-C","mark_price":"2.58894755","mark_iv":"0.56608","delta":"0.1992","greeks":{"delta":"0.1992","gamma":"0.0109965","vega":"0.125754","theta":"-0.0910335","rho":"-0.0028676","vanna":"-0.00170428","volga":"0.00195106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-162-P","mark_price":"28.92955025","mark_iv":"0.56608","delta":"-0.80531","greeks":{"delta":"-0.80531","gamma":"0.0109965","vega":"0.125754","theta":"-0.0759434","rho":"-0.0320432","vanna":"-0.00170428","volga":"0.00195106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-163-C","mark_price":"2.43982567","mark_iv":"0.56585","delta":"0.19007","greeks":{"delta":"0.19007","gamma":"0.0106907","vega":"0.122208","theta":"-0.0883789","rho":"-0.00270242","vanna":"-0.0017097","volga":"0.00203368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0471","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-163-P","mark_price":"29.78042837","mark_iv":"0.56585","delta":"-0.81444","greeks":{"delta":"-0.81444","gamma":"0.0106907","vega":"0.122208","theta":"-0.0732888","rho":"-0.0329857","vanna":"-0.0017097","volga":"0.00203368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-164-C","mark_price":"2.29889985","mark_iv":"0.56568","delta":"0.18128","greeks":{"delta":"0.18128","gamma":"0.0103838","vega":"0.118663","theta":"-0.0857408","rho":"-0.00254633","vanna":"-0.00171148","volga":"0.00211164"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0482","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-164-P","mark_price":"30.63950255","mark_iv":"0.56568","delta":"-0.82323","greeks":{"delta":"-0.82323","gamma":"0.0103838","vega":"0.118663","theta":"-0.0706506","rho":"-0.0339372","vanna":"-0.00171148","volga":"0.00211164"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-165-C","mark_price":"2.1657956","mark_iv":"0.56557","delta":"0.17282","greeks":{"delta":"0.17282","gamma":"0.0100765","vega":"0.115129","theta":"-0.0831248","rho":"-0.0023989","vanna":"-0.0017098","volga":"0.00218466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0494","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-165-P","mark_price":"31.5063983","mark_iv":"0.56557","delta":"-0.83169","greeks":{"delta":"-0.83169","gamma":"0.0100765","vega":"0.115129","theta":"-0.0680346","rho":"-0.0348974","vanna":"-0.0017098","volga":"0.00218466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-166-C","mark_price":"2.04014682","mark_iv":"0.56551","delta":"0.16469","greeks":{"delta":"0.16469","gamma":"0.00976991","vega":"0.111614","theta":"-0.0805362","rho":"-0.00225973","vanna":"-0.00170483","volga":"0.0022525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0505","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-166-P","mark_price":"32.38074952","mark_iv":"0.56551","delta":"-0.83981","greeks":{"delta":"-0.83981","gamma":"0.00976991","vega":"0.111614","theta":"-0.0654461","rho":"-0.0358659","vanna":"-0.00170483","volga":"0.0022525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-167-C","mark_price":"1.92159656","mark_iv":"0.56551","delta":"0.15689","greeks":{"delta":"0.15689","gamma":"0.00946477","vega":"0.108127","theta":"-0.07798","rho":"-0.00212842","vanna":"-0.00169677","volga":"0.002315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0517","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-167-P","mark_price":"33.26219926","mark_iv":"0.56551","delta":"-0.84762","greeks":{"delta":"-0.84762","gamma":"0.00946477","vega":"0.108127","theta":"-0.0628898","rho":"-0.0368422","vanna":"-0.00169677","volga":"0.002315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-168-C","mark_price":"1.80979768","mark_iv":"0.56556","delta":"0.14941","greeks":{"delta":"0.14941","gamma":"0.00916188","vega":"0.104676","theta":"-0.0754604","rho":"-0.00200459","vanna":"-0.00168582","volga":"0.00237203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0529","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-168-P","mark_price":"34.15040038","mark_iv":"0.56556","delta":"-0.8551","greeks":{"delta":"-0.8551","gamma":"0.00916188","vega":"0.104676","theta":"-0.0603702","rho":"-0.037826","vanna":"-0.00168582","volga":"0.00237203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-169-C","mark_price":"1.70441335","mark_iv":"0.56566","delta":"0.14224","greeks":{"delta":"0.14224","gamma":"0.00886196","vega":"0.101268","theta":"-0.0729814","rho":"-0.00188786","vanna":"-0.00167218","volga":"0.00242352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.054","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-169-P","mark_price":"35.04501605","mark_iv":"0.56566","delta":"-0.86227","greeks":{"delta":"-0.86227","gamma":"0.00886196","vega":"0.101268","theta":"-0.0578912","rho":"-0.0388169","vanna":"-0.00167218","volga":"0.00242352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-170-C","mark_price":"1.6051175","mark_iv":"0.56581","delta":"0.13537","greeks":{"delta":"0.13537","gamma":"0.00856565","vega":"0.0979083","theta":"-0.0705465","rho":"-0.00177788","vanna":"-0.00165604","volga":"0.00246944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0552","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-170-P","mark_price":"35.9457202","mark_iv":"0.56581","delta":"-0.86914","greeks":{"delta":"-0.86914","gamma":"0.00856565","vega":"0.0979083","theta":"-0.0554563","rho":"-0.0398146","vanna":"-0.00165604","volga":"0.00246944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-171-C","mark_price":"1.51159516","mark_iv":"0.56601","delta":"0.1288","greeks":{"delta":"0.1288","gamma":"0.00827355","vega":"0.0946033","theta":"-0.0681588","rho":"-0.00167429","vanna":"-0.00163761","volga":"0.0025098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0564","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-171-P","mark_price":"36.85219786","mark_iv":"0.56601","delta":"-0.87571","greeks":{"delta":"-0.87571","gamma":"0.00827355","vega":"0.0946033","theta":"-0.0530686","rho":"-0.0408186","vanna":"-0.00163761","volga":"0.0025098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-172-C","mark_price":"1.4235427","mark_iv":"0.56626","delta":"0.12252","greeks":{"delta":"0.12252","gamma":"0.00798619","vega":"0.0913579","theta":"-0.065821","rho":"-0.00157676","vanna":"-0.00161709","volga":"0.00254464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0576","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-172-P","mark_price":"37.7641454","mark_iv":"0.56626","delta":"-0.88199","greeks":{"delta":"-0.88199","gamma":"0.00798619","vega":"0.0913579","theta":"-0.0507309","rho":"-0.0418287","vanna":"-0.00161709","volga":"0.00254464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-173-C","mark_price":"1.34066798","mark_iv":"0.56656","delta":"0.11652","greeks":{"delta":"0.11652","gamma":"0.00770403","vega":"0.0881766","theta":"-0.0635354","rho":"-0.00148496","vanna":"-0.00159468","volga":"0.00257406"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0588","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-173-P","mark_price":"38.68127068","mark_iv":"0.56656","delta":"-0.88798","greeks":{"delta":"-0.88798","gamma":"0.00770403","vega":"0.0881766","theta":"-0.0484452","rho":"-0.0428445","vanna":"-0.00159468","volga":"0.00257406"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-174-C","mark_price":"1.26269044","mark_iv":"0.56691","delta":"0.1108","greeks":{"delta":"0.1108","gamma":"0.00742748","vega":"0.085063","theta":"-0.0613039","rho":"-0.00139859","vanna":"-0.00157058","volga":"0.00259816"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.06","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-174-P","mark_price":"39.60329314","mark_iv":"0.56691","delta":"-0.89371","greeks":{"delta":"-0.89371","gamma":"0.00742748","vega":"0.085063","theta":"-0.0462138","rho":"-0.0438658","vanna":"-0.00157058","volga":"0.00259816"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-175-C","mark_price":"1.18934113","mark_iv":"0.56729","delta":"0.10534","greeks":{"delta":"0.10534","gamma":"0.0071569","vega":"0.0820204","theta":"-0.0591281","rho":"-0.00131735","vanna":"-0.00154495","volga":"0.00261708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0611","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-175-P","mark_price":"40.52994383","mark_iv":"0.56729","delta":"-0.89917","greeks":{"delta":"-0.89917","gamma":"0.0071569","vega":"0.0820204","theta":"-0.044038","rho":"-0.0448922","vanna":"-0.00154495","volga":"0.00261708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-176-C","mark_price":"1.12036264","mark_iv":"0.56773","delta":"0.10013","greeks":{"delta":"0.10013","gamma":"0.00689258","vega":"0.0790515","theta":"-0.0570093","rho":"-0.00124095","vanna":"-0.001518","volga":"0.00263099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0624","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-176-P","mark_price":"41.46096533","mark_iv":"0.56773","delta":"-0.90438","greeks":{"delta":"-0.90438","gamma":"0.00689258","vega":"0.0790515","theta":"-0.0419191","rho":"-0.0459234","vanna":"-0.001518","volga":"0.00263099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-177-C","mark_price":"1.05550898","mark_iv":"0.5682","delta":"0.09517","greeks":{"delta":"0.09517","gamma":"0.00663479","vega":"0.0761586","theta":"-0.0549483","rho":"-0.00116911","vanna":"-0.0014899","volga":"0.00264009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0635","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-177-P","mark_price":"42.39611168","mark_iv":"0.5682","delta":"-0.90934","greeks":{"delta":"-0.90934","gamma":"0.00663479","vega":"0.0761586","theta":"-0.0398582","rho":"-0.0469592","vanna":"-0.0014899","volga":"0.00264009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-178-C","mark_price":"0.99454549","mark_iv":"0.56872","delta":"0.09045","greeks":{"delta":"0.09045","gamma":"0.00638372","vega":"0.0733433","theta":"-0.0529459","rho":"-0.00110159","vanna":"-0.0014608","volga":"0.00264455"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0646","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-178-P","mark_price":"43.33514818","mark_iv":"0.56872","delta":"-0.91406","greeks":{"delta":"-0.91406","gamma":"0.00638372","vega":"0.0733433","theta":"-0.0378558","rho":"-0.0479993","vanna":"-0.0014608","volga":"0.00264455"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-179-C","mark_price":"0.93724855","mark_iv":"0.56928","delta":"0.08595","greeks":{"delta":"0.08595","gamma":"0.00613953","vega":"0.070607","theta":"-0.0510025","rho":"-0.00103812","vanna":"-0.00143087","volga":"0.00264462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0659","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-179-P","mark_price":"44.27785125","mark_iv":"0.56928","delta":"-0.91855","greeks":{"delta":"-0.91855","gamma":"0.00613953","vega":"0.070607","theta":"-0.0359123","rho":"-0.0490435","vanna":"-0.00143087","volga":"0.00264462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-180-C","mark_price":"0.88340543","mark_iv":"0.56988","delta":"0.08168","greeks":{"delta":"0.08168","gamma":"0.00590234","vega":"0.0679505","theta":"-0.0491181","rho":"-0.000978486","vanna":"-0.00140026","volga":"0.0026405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0671","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-180-P","mark_price":"45.22400812","mark_iv":"0.56988","delta":"-0.92283","greeks":{"delta":"-0.92283","gamma":"0.00590234","vega":"0.0679505","theta":"-0.0340279","rho":"-0.0500915","vanna":"-0.00140026","volga":"0.0026405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-181-C","mark_price":"0.83281395","mark_iv":"0.57051","delta":"0.07761","greeks":{"delta":"0.07761","gamma":"0.00567224","vega":"0.0653742","theta":"-0.0472927","rho":"-0.00092245","vanna":"-0.00136911","volga":"0.00263244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0683","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-181-P","mark_price":"46.17341665","mark_iv":"0.57051","delta":"-0.92689","greeks":{"delta":"-0.92689","gamma":"0.00567224","vega":"0.0653742","theta":"-0.0322025","rho":"-0.0511431","vanna":"-0.00136911","volga":"0.00263244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-182-C","mark_price":"0.78528226","mark_iv":"0.57118","delta":"0.07375","greeks":{"delta":"0.07375","gamma":"0.00544926","vega":"0.0628784","theta":"-0.045526","rho":"-0.000869802","vanna":"-0.00133755","volga":"0.00262068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0695","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-182-P","mark_price":"47.12588496","mark_iv":"0.57118","delta":"-0.93076","greeks":{"delta":"-0.93076","gamma":"0.00544926","vega":"0.0628784","theta":"-0.0304358","rho":"-0.052198","vanna":"-0.00133755","volga":"0.00262068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-183-C","mark_price":"0.74062844","mark_iv":"0.57189","delta":"0.07008","greeks":{"delta":"0.07008","gamma":"0.00523343","vega":"0.060463","theta":"-0.0438175","rho":"-0.000820342","vanna":"-0.0013057","volga":"0.00260546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0706","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-183-P","mark_price":"48.08123114","mark_iv":"0.57189","delta":"-0.93443","greeks":{"delta":"-0.93443","gamma":"0.00523343","vega":"0.060463","theta":"-0.0287274","rho":"-0.0532562","vanna":"-0.0013057","volga":"0.00260546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-184-C","mark_price":"0.69868025","mark_iv":"0.57264","delta":"0.06659","greeks":{"delta":"0.06659","gamma":"0.00502473","vega":"0.0581273","theta":"-0.0421667","rho":"-0.000773879","vanna":"-0.00127368","volga":"0.00258702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0719","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-184-P","mark_price":"49.03928295","mark_iv":"0.57264","delta":"-0.93792","greeks":{"delta":"-0.93792","gamma":"0.00502473","vega":"0.0581273","theta":"-0.0270766","rho":"-0.0543174","vanna":"-0.00127368","volga":"0.00258702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-185-C","mark_price":"0.65927472","mark_iv":"0.57342","delta":"0.06328","greeks":{"delta":"0.06328","gamma":"0.00482311","vega":"0.0558709","theta":"-0.0405728","rho":"-0.000730232","vanna":"-0.00124159","volga":"0.0025656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0731","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-185-P","mark_price":"49.99987741","mark_iv":"0.57342","delta":"-0.94122","greeks":{"delta":"-0.94122","gamma":"0.00482311","vega":"0.0558709","theta":"-0.0254827","rho":"-0.0553814","vanna":"-0.00124159","volga":"0.0025656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-186-C","mark_price":"0.62225783","mark_iv":"0.57423","delta":"0.06014","greeks":{"delta":"0.06014","gamma":"0.00462851","vega":"0.0536927","theta":"-0.0390348","rho":"-0.000689231","vanna":"-0.00120953","volga":"0.00254145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0742","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-186-P","mark_price":"50.96286053","mark_iv":"0.57423","delta":"-0.94437","greeks":{"delta":"-0.94437","gamma":"0.00462851","vega":"0.0536927","theta":"-0.0239447","rho":"-0.056448","vanna":"-0.00120953","volga":"0.00254145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-187-C","mark_price":"0.58748415","mark_iv":"0.57507","delta":"0.05716","greeks":{"delta":"0.05716","gamma":"0.00444086","vega":"0.0515916","theta":"-0.0375518","rho":"-0.000650715","vanna":"-0.00117758","volga":"0.00251479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0754","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-187-P","mark_price":"51.92808685","mark_iv":"0.57507","delta":"-0.94735","greeks":{"delta":"-0.94735","gamma":"0.00444086","vega":"0.0515916","theta":"-0.0224617","rho":"-0.0575171","vanna":"-0.00117758","volga":"0.00251479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-188-C","mark_price":"0.55481648","mark_iv":"0.57595","delta":"0.05433","greeks":{"delta":"0.05433","gamma":"0.00426003","vega":"0.0495663","theta":"-0.0361227","rho":"-0.000614531","vanna":"-0.00114583","volga":"0.00248587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0765","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-188-P","mark_price":"52.89541917","mark_iv":"0.57595","delta":"-0.95017","greeks":{"delta":"-0.95017","gamma":"0.00426003","vega":"0.0495663","theta":"-0.0210325","rho":"-0.0585886","vanna":"-0.00114583","volga":"0.00248587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-189-C","mark_price":"0.52412545","mark_iv":"0.57686","delta":"0.05165","greeks":{"delta":"0.05165","gamma":"0.00408593","vega":"0.0476154","theta":"-0.0347462","rho":"-0.000580537","vanna":"-0.00111435","volga":"0.00245489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0777","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-189-P","mark_price":"53.86472815","mark_iv":"0.57686","delta":"-0.95285","greeks":{"delta":"-0.95285","gamma":"0.00408593","vega":"0.0476154","theta":"-0.0196561","rho":"-0.0596622","vanna":"-0.00111435","volga":"0.00245489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-190-C","mark_price":"0.49528921","mark_iv":"0.57779","delta":"0.04911","greeks":{"delta":"0.04911","gamma":"0.00391841","vega":"0.0457374","theta":"-0.0334212","rho":"-0.000548597","vanna":"-0.00108319","volga":"0.00242208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0788","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-190-P","mark_price":"54.83589191","mark_iv":"0.57779","delta":"-0.9554","greeks":{"delta":"-0.9554","gamma":"0.00391841","vega":"0.0457374","theta":"-0.018331","rho":"-0.0607379","vanna":"-0.00108319","volga":"0.00242208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-192-C","mark_price":"0.44272908","mark_iv":"0.57975","delta":"0.04441","greeks":{"delta":"0.04441","gamma":"0.00360253","vega":"0.042193","theta":"-0.0309201","rho":"-0.00049038","vanna":"-0.0010221","volga":"0.00235176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0812","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-192-P","mark_price":"56.78333178","mark_iv":"0.57975","delta":"-0.96009","greeks":{"delta":"-0.96009","gamma":"0.00360253","vega":"0.042193","theta":"-0.01583","rho":"-0.0628949","vanna":"-0.0010221","volga":"0.00235176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-194-C","mark_price":"0.39629791","mark_iv":"0.58182","delta":"0.0402","greeks":{"delta":"0.0402","gamma":"0.00331115","vega":"0.0389188","theta":"-0.0286087","rho":"-0.000438951","vanna":"-0.00096294","volga":"0.00227646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0835","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-194-P","mark_price":"58.73690061","mark_iv":"0.58182","delta":"-0.96431","greeks":{"delta":"-0.96431","gamma":"0.00331115","vega":"0.0389188","theta":"-0.0135186","rho":"-0.0650588","vanna":"-0.00096294","volga":"0.00227646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-195-C","mark_price":"0.37514584","mark_iv":"0.5829","delta":"0.03825","greeks":{"delta":"0.03825","gamma":"0.00317423","vega":"0.0373783","theta":"-0.0275206","rho":"-0.000415523","vanna":"-0.000934174","volga":"0.00223737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0846","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-195-P","mark_price":"59.71574854","mark_iv":"0.5829","delta":"-0.96626","greeks":{"delta":"-0.96626","gamma":"0.00317423","vega":"0.0373783","theta":"-0.0124304","rho":"-0.066143","vanna":"-0.000934174","volga":"0.00223737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0025","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-196-C","mark_price":"0.35525554","mark_iv":"0.584","delta":"0.03641","greeks":{"delta":"0.03641","gamma":"0.00304292","vega":"0.0358995","theta":"-0.0264756","rho":"-0.000393492","vanna":"-0.00090599","volga":"0.00219754"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0857","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-196-P","mark_price":"60.69585824","mark_iv":"0.584","delta":"-0.9681","greeks":{"delta":"-0.9681","gamma":"0.00304292","vega":"0.0358995","theta":"-0.0113855","rho":"-0.0672286","vanna":"-0.00090599","volga":"0.00219754"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-198-C","mark_price":"0.31894965","mark_iv":"0.58626","delta":"0.033","greeks":{"delta":"0.033","gamma":"0.00279642","vega":"0.0331196","theta":"-0.0245096","rho":"-0.000353278","vanna":"-0.000851458","volga":"0.00211625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0879","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-198-P","mark_price":"62.65955234","mark_iv":"0.58626","delta":"-0.9715","greeks":{"delta":"-0.9715","gamma":"0.00279642","vega":"0.0331196","theta":"-0.00941945","rho":"-0.0694036","vanna":"-0.000851458","volga":"0.00211625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-200-C","mark_price":"0.28680627","mark_iv":"0.58862","delta":"0.02995","greeks":{"delta":"0.02995","gamma":"0.00257023","vega":"0.0305631","theta":"-0.0226993","rho":"-0.000317675","vanna":"-0.000799474","volga":"0.00203363"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0901","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-200-P","mark_price":"64.62740897","mark_iv":"0.58862","delta":"-0.97456","greeks":{"delta":"-0.97456","gamma":"0.00257023","vega":"0.0305631","theta":"-0.00760913","rho":"-0.0715833","vanna":"-0.000799474","volga":"0.00203363"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-202-C","mark_price":"0.25832113","mark_iv":"0.59107","delta":"0.02721","greeks":{"delta":"0.02721","gamma":"0.00236291","vega":"0.0282146","theta":"-0.0210337","rho":"-0.000286124","vanna":"-0.000750116","volga":"0.0019506"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0922","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-202-P","mark_price":"66.59892383","mark_iv":"0.59107","delta":"-0.9773","greeks":{"delta":"-0.9773","gamma":"0.00236291","vega":"0.0282146","theta":"-0.00594352","rho":"-0.073767","vanna":"-0.000750116","volga":"0.0019506"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-204-C","mark_price":"0.23305161","mark_iv":"0.59359","delta":"0.02474","greeks":{"delta":"0.02474","gamma":"0.00217309","vega":"0.0260588","theta":"-0.0195021","rho":"-0.000258135","vanna":"-0.000703407","volga":"0.00186794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0943","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-204-P","mark_price":"68.57365431","mark_iv":"0.59359","delta":"-0.97977","greeks":{"delta":"-0.97977","gamma":"0.00217309","vega":"0.0260588","theta":"-0.00441196","rho":"-0.0759542","vanna":"-0.000703407","volga":"0.00186794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-205-C","mark_price":"0.22149947","mark_iv":"0.59488","delta":"0.0236","greeks":{"delta":"0.0236","gamma":"0.00208432","vega":"0.0250486","theta":"-0.0187834","rho":"-0.000245339","vanna":"-0.000681044","volga":"0.00182695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0953","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-205-P","mark_price":"69.56210217","mark_iv":"0.59488","delta":"-0.9809","greeks":{"delta":"-0.9809","gamma":"0.00208432","vega":"0.0250486","theta":"-0.00369326","rho":"-0.0770491","vanna":"-0.000681044","volga":"0.00182695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-206-C","mark_price":"0.21060959","mark_iv":"0.59619","delta":"0.02252","greeks":{"delta":"0.02252","gamma":"0.00199942","vega":"0.0240812","theta":"-0.0180944","rho":"-0.000233277","vanna":"-0.000659336","volga":"0.00178629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0964","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-206-P","mark_price":"70.55121229","mark_iv":"0.59619","delta":"-0.98198","greeks":{"delta":"-0.98198","gamma":"0.00199942","vega":"0.0240812","theta":"-0.00300428","rho":"-0.0781446","vanna":"-0.000659336","volga":"0.00178629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-208-C","mark_price":"0.19065494","mark_iv":"0.59886","delta":"0.02053","greeks":{"delta":"0.02053","gamma":"0.00184063","vega":"0.0222679","theta":"-0.0168009","rho":"-0.000211175","vanna":"-0.000617857","volga":"0.00170617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0984","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-208-P","mark_price":"72.53125764","mark_iv":"0.59886","delta":"-0.98397","greeks":{"delta":"-0.98397","gamma":"0.00184063","vega":"0.0222679","theta":"-0.00171079","rho":"-0.0803378","vanna":"-0.000617857","volga":"0.00170617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-210-C","mark_price":"0.17288972","mark_iv":"0.60159","delta":"0.01874","greeks":{"delta":"0.01874","gamma":"0.00169549","vega":"0.0206056","theta":"-0.0156125","rho":"-0.000191498","vanna":"-0.000578903","volga":"0.00162799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1004","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-210-P","mark_price":"74.51349242","mark_iv":"0.60159","delta":"-0.98577","greeks":{"delta":"-0.98577","gamma":"0.00169549","vega":"0.0206056","theta":"-0.000522382","rho":"-0.0825334","vanna":"-0.000578903","volga":"0.00162799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-212-C","mark_price":"0.157053","mark_iv":"0.60439","delta":"0.01713","greeks":{"delta":"0.01713","gamma":"0.00156286","vega":"0.019082","theta":"-0.0145207","rho":"-0.000173957","vanna":"-0.000542387","volga":"0.00155209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1024","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-212-P","mark_price":"76.4976557","mark_iv":"0.60439","delta":"-0.98738","greeks":{"delta":"-0.98738","gamma":"0.00156286","vega":"0.019082","theta":"0.000569489","rho":"-0.0847311","vanna":"-0.000542387","volga":"0.00155209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-214-C","mark_price":"0.14291629","mark_iv":"0.60724","delta":"0.01567","greeks":{"delta":"0.01567","gamma":"0.00144169","vega":"0.0176856","theta":"-0.0135174","rho":"-0.000158298","vanna":"-0.000508209","volga":"0.0014787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1044","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-214-P","mark_price":"78.48351899","mark_iv":"0.60724","delta":"-0.98884","greeks":{"delta":"-0.98884","gamma":"0.00144169","vega":"0.0176856","theta":"0.00157279","rho":"-0.0869307","vanna":"-0.000508209","volga":"0.0014787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-215-C","mark_price":"0.1364219","mark_iv":"0.60868","delta":"0.015","greeks":{"delta":"0.015","gamma":"0.00138509","vega":"0.0170317","theta":"-0.0130466","rho":"-0.000151105","vanna":"-0.000491964","volga":"0.001443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1053","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-215-P","mark_price":"79.4770246","mark_iv":"0.60868","delta":"-0.98951","greeks":{"delta":"-0.98951","gamma":"0.00138509","vega":"0.0170317","theta":"0.00204356","rho":"-0.0880311","vanna":"-0.000491964","volga":"0.001443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-216-C","mark_price":"0.13027949","mark_iv":"0.61014","delta":"0.01436","greeks":{"delta":"0.01436","gamma":"0.00133098","vega":"0.0164055","theta":"-0.0125952","rho":"-0.000144301","vanna":"-0.000476263","volga":"0.001408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1064","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-216-P","mark_price":"80.47088218","mark_iv":"0.61014","delta":"-0.99015","greeks":{"delta":"-0.99015","gamma":"0.00133098","vega":"0.0164055","theta":"0.00249491","rho":"-0.089132","vanna":"-0.000476263","volga":"0.001408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0021","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-220-C","mark_price":"0.1088261","mark_iv":"0.61609","delta":"0.01211","greeks":{"delta":"0.01211","gamma":"0.00113735","vega":"0.0141555","theta":"-0.0109677","rho":"-0.000120539","vanna":"-0.000418605","volga":"0.00127507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1101","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-220-P","mark_price":"84.4494288","mark_iv":"0.61609","delta":"-0.9924","greeks":{"delta":"-0.9924","gamma":"0.00113735","vega":"0.0141555","theta":"0.00412247","rho":"-0.0935387","vanna":"-0.000418605","volga":"0.00127507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-225-C","mark_price":"0.08775267","mark_iv":"0.62376","delta":"0.00986","greeks":{"delta":"0.00986","gamma":"0.000939305","vega":"0.0118362","theta":"-0.00927892","rho":"-0.0000971975","vanna":"-0.000357032","volga":"0.00112512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1145","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-225-P","mark_price":"89.42835537","mark_iv":"0.62376","delta":"-0.99465","greeks":{"delta":"-0.99465","gamma":"0.000939305","vega":"0.0118362","theta":"0.00581123","rho":"-0.0990535","vanna":"-0.000357032","volga":"0.00112512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-230-C","mark_price":"0.0715082","mark_iv":"0.63164","delta":"0.00809","greeks":{"delta":"0.00809","gamma":"0.000780535","vega":"0.00995978","theta":"-0.00790199","rho":"-0.0000792046","vanna":"-0.000305493","volga":"0.000992755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1188","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-230-P","mark_price":"94.4121109","mark_iv":"0.63164","delta":"-0.99641","greeks":{"delta":"-0.99641","gamma":"0.000780535","vega":"0.00995978","theta":"0.00718815","rho":"-0.104574","vanna":"-0.000305493","volga":"0.000992755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0018","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-235-C","mark_price":"0.05886671","mark_iv":"0.63969","delta":"0.0067","greeks":{"delta":"0.0067","gamma":"0.000652751","vega":"0.0084354","theta":"-0.00677427","rho":"-0.0000652025","vanna":"-0.000262389","volga":"0.000876801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1228","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-235-P","mark_price":"99.3994694","mark_iv":"0.63969","delta":"-0.9978","greeks":{"delta":"-0.9978","gamma":"0.000652751","vega":"0.0084354","theta":"0.00831587","rho":"-0.110098","vanna":"-0.000262389","volga":"0.000876801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0017","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-240-C","mark_price":"0.04893555","mark_iv":"0.64787","delta":"0.0056","greeks":{"delta":"0.0056","gamma":"0.00054943","vega":"0.00719102","theta":"-0.00584598","rho":"-0.0000542025","vanna":"-0.000226314","volga":"0.000775718"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1265","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-240-P","mark_price":"104.38953825","mark_iv":"0.64787","delta":"-0.99891","greeks":{"delta":"-0.99891","gamma":"0.00054943","vega":"0.00719102","theta":"0.00924417","rho":"-0.115625","vanna":"-0.000226314","volga":"0.000775718"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0017","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-90-C","mark_price":"46.56589235","mark_iv":"0.82756","delta":"0.95247","greeks":{"delta":"0.95247","gamma":"0.00286518","vega":"0.0479005","theta":"-0.0633338","rho":"-0.0515778","vanna":"0.000579518","volga":"0.0012738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0047","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-90-P","mark_price":"0.90649505","mark_iv":"0.82756","delta":"-0.05204","greeks":{"delta":"-0.05204","gamma":"0.00286518","vega":"0.0479005","theta":"-0.0482437","rho":"-0.00100406","vanna":"0.000579518","volga":"0.0012738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-95-C","mark_price":"41.85035306","mark_iv":"0.78846","delta":"0.93594","greeks":{"delta":"0.93594","gamma":"0.0037326","vega":"0.0594537","theta":"-0.0720351","rho":"-0.0463547","vanna":"0.000684807","volga":"0.00137699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0054","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-18DEC26-95-P","mark_price":"1.19095576","mark_iv":"0.78846","delta":"-0.06856","greeks":{"delta":"-0.06856","gamma":"0.0037326","vega":"0.0594537","theta":"-0.056945","rho":"-0.00131914","vanna":"0.000684807","volga":"0.00137699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0369","future_funding_rate":"0.00005266","forward_rate":"0.040601","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-100-C","mark_price":"35.58508632","mark_iv":"0.95569","delta":"0.96522","greeks":{"delta":"0.96522","gamma":"0.00332399","vega":"0.0197287","theta":"-0.0890753","rho":"-0.012117","vanna":"0.000248059","volga":"0.000602737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-100-P","mark_price":"0.36401926","mark_iv":"0.95569","delta":"-0.03604","greeks":{"delta":"-0.03604","gamma":"0.00332399","vega":"0.0197287","theta":"-0.0753585","rho":"-0.000123951","vanna":"0.000248059","volga":"0.000602737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1639","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-102-C","mark_price":"33.64922466","mark_iv":"0.93278","delta":"0.95886","greeks":{"delta":"0.95886","gamma":"0.0038876","vega":"0.0225207","theta":"-0.0976473","rho":"-0.0114578","vanna":"0.000277443","volga":"0.000645981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0076","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-102-P","mark_price":"0.4281576","mark_iv":"0.93278","delta":"-0.0424","greeks":{"delta":"-0.0424","gamma":"0.0038876","vega":"0.0225207","theta":"-0.0839305","rho":"-0.000145791","vanna":"0.000277443","volga":"0.000645981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1553","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-104-C","mark_price":"31.72557234","mark_iv":"0.91058","delta":"0.95136","greeks":{"delta":"0.95136","gamma":"0.00453931","vega":"0.02567","theta":"-0.107069","rho":"-0.0108028","vanna":"0.000308596","volga":"0.000686145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0083","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-104-P","mark_price":"0.50450528","mark_iv":"0.91058","delta":"-0.04991","greeks":{"delta":"-0.04991","gamma":"0.00453931","vega":"0.02567","theta":"-0.0933525","rho":"-0.000171787","vanna":"0.000308596","volga":"0.000686145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1466","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-106-C","mark_price":"29.81656738","mark_iv":"0.88909","delta":"0.94252","greeks":{"delta":"0.94252","gamma":"0.00528927","vega":"0.0292054","theta":"-0.117375","rho":"-0.0101527","vanna":"0.000341006","volga":"0.000721213"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0091","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-106-P","mark_price":"0.59550032","mark_iv":"0.88909","delta":"-0.05874","greeks":{"delta":"-0.05874","gamma":"0.00528927","vega":"0.0292054","theta":"-0.103658","rho":"-0.000202772","vanna":"0.000341006","volga":"0.000721213"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1379","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-108-C","mark_price":"27.92510532","mark_iv":"0.86835","delta":"0.93213","greeks":{"delta":"0.93213","gamma":"0.0061472","vega":"0.0331505","theta":"-0.128577","rho":"-0.00950868","vanna":"0.000373905","volga":"0.000748824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-108-P","mark_price":"0.70403826","mark_iv":"0.86835","delta":"-0.06913","greeks":{"delta":"-0.06913","gamma":"0.0061472","vega":"0.0331505","theta":"-0.11486","rho":"-0.00023973","vanna":"0.000373905","volga":"0.000748824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1292","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-109-C","mark_price":"26.98700472","mark_iv":"0.85826","delta":"0.92628","greeks":{"delta":"0.92628","gamma":"0.00661938","vega":"0.0352821","theta":"-0.134511","rho":"-0.00918925","vanna":"0.000390214","volga":"0.000759017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0106","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-109-P","mark_price":"0.76593766","mark_iv":"0.85826","delta":"-0.07499","greeks":{"delta":"-0.07499","gamma":"0.00661938","vega":"0.0352821","theta":"-0.120794","rho":"-0.000260807","vanna":"0.000390214","volga":"0.000759017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1247","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-110-C","mark_price":"26.0546149","mark_iv":"0.84836","delta":"0.91994","greeks":{"delta":"0.91994","gamma":"0.00712155","vega":"0.0375209","theta":"-0.14066","rho":"-0.00887177","vanna":"0.000406212","volga":"0.000766345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0111","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-110-P","mark_price":"0.83354784","mark_iv":"0.84836","delta":"-0.08132","greeks":{"delta":"-0.08132","gamma":"0.00712155","vega":"0.0375209","theta":"-0.126943","rho":"-0.000283829","vanna":"0.000406212","volga":"0.000766345"},"last_traded_price":"0.627","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1349","total_volume":"1349","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.1204","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-111-C","mark_price":"25.12847055","mark_iv":"0.83866","delta":"0.91309","greeks":{"delta":"0.91309","gamma":"0.00765443","vega":"0.0398672","theta":"-0.147018","rho":"-0.00855641","vanna":"0.000421708","volga":"0.000770454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0117","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-111-P","mark_price":"0.90740349","mark_iv":"0.83866","delta":"-0.08817","greeks":{"delta":"-0.08817","gamma":"0.00765443","vega":"0.0398672","theta":"-0.133301","rho":"-0.000308977","vanna":"0.000421708","volga":"0.000770454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-112-C","mark_price":"24.2091217","mark_iv":"0.82915","delta":"0.90569","greeks":{"delta":"0.90569","gamma":"0.00821845","vega":"0.0423197","theta":"-0.153573","rho":"-0.00824337","vanna":"0.000436486","volga":"0.000771002"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0123","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-112-P","mark_price":"0.98805465","mark_iv":"0.82915","delta":"-0.09557","greeks":{"delta":"-0.09557","gamma":"0.00821845","vega":"0.0423197","theta":"-0.139856","rho":"-0.000336439","vanna":"0.000436486","volga":"0.000771002"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1117","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-113-C","mark_price":"23.29718707","mark_iv":"0.81985","delta":"0.89771","greeks":{"delta":"0.89771","gamma":"0.0088138","vega":"0.0448761","theta":"-0.160311","rho":"-0.00793285","vanna":"0.000450304","volga":"0.000767653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0131","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-113-P","mark_price":"1.07612001","mark_iv":"0.81985","delta":"-0.10355","greeks":{"delta":"-0.10355","gamma":"0.0088138","vega":"0.0448761","theta":"-0.146594","rho":"-0.000366426","vanna":"0.000450304","volga":"0.000767653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1073","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-114-C","mark_price":"22.3933104","mark_iv":"0.81075","delta":"0.88911","greeks":{"delta":"0.88911","gamma":"0.00944032","vega":"0.0475325","theta":"-0.167214","rho":"-0.00762507","vanna":"0.000462894","volga":"0.000760101"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0138","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-114-P","mark_price":"1.17224334","mark_iv":"0.81075","delta":"-0.11216","greeks":{"delta":"-0.11216","gamma":"0.00944032","vega":"0.0475325","theta":"-0.153497","rho":"-0.000399157","vanna":"0.000462894","volga":"0.000760101"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1029","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-115-C","mark_price":"21.49819046","mark_iv":"0.80185","delta":"0.87985","greeks":{"delta":"0.87985","gamma":"0.0100975","vega":"0.0502836","theta":"-0.174261","rho":"-0.00732028","vanna":"0.000473965","volga":"0.000748075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0146","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-115-P","mark_price":"1.2771234","mark_iv":"0.80185","delta":"-0.12142","greeks":{"delta":"-0.12142","gamma":"0.0100975","vega":"0.0502836","theta":"-0.160545","rho":"-0.000434869","vanna":"0.000473965","volga":"0.000748075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0987","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-116-C","mark_price":"20.61256369","mark_iv":"0.79317","delta":"0.86989","greeks":{"delta":"0.86989","gamma":"0.0107842","vega":"0.0531221","theta":"-0.181426","rho":"-0.00701872","vanna":"0.000483206","volga":"0.000731355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0154","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-116-P","mark_price":"1.39149664","mark_iv":"0.79317","delta":"-0.13137","greeks":{"delta":"-0.13137","gamma":"0.0107842","vega":"0.0531221","theta":"-0.167709","rho":"-0.000473814","vanna":"0.000483206","volga":"0.000731355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0943","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-117-C","mark_price":"19.73721929","mark_iv":"0.7847","delta":"0.85922","greeks":{"delta":"0.85922","gamma":"0.0114992","vega":"0.056039","theta":"-0.188678","rho":"-0.00672065","vanna":"0.000490284","volga":"0.000709784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0164","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-117-P","mark_price":"1.51615223","mark_iv":"0.7847","delta":"-0.14205","greeks":{"delta":"-0.14205","gamma":"0.0114992","vega":"0.056039","theta":"-0.174961","rho":"-0.00051626","vanna":"0.000490284","volga":"0.000709784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0902","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-118-C","mark_price":"18.87298165","mark_iv":"0.77645","delta":"0.84778","greeks":{"delta":"0.84778","gamma":"0.0122402","vega":"0.0590228","theta":"-0.195982","rho":"-0.00642638","vanna":"0.00049485","volga":"0.000683288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0174","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-118-P","mark_price":"1.65191459","mark_iv":"0.77645","delta":"-0.15348","greeks":{"delta":"-0.15348","gamma":"0.0122402","vega":"0.0590228","theta":"-0.182265","rho":"-0.000562488","vanna":"0.00049485","volga":"0.000683288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0859","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-119-C","mark_price":"18.02072605","mark_iv":"0.76842","delta":"0.83555","greeks":{"delta":"0.83555","gamma":"0.0130046","vega":"0.0620602","theta":"-0.203297","rho":"-0.00613618","vanna":"0.000496548","volga":"0.000651889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0185","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-119-P","mark_price":"1.79965899","mark_iv":"0.76842","delta":"-0.16571","greeks":{"delta":"-0.16571","gamma":"0.0130046","vega":"0.0620602","theta":"-0.189581","rho":"-0.000612796","vanna":"0.000496548","volga":"0.000651889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0817","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-120-C","mark_price":"17.18135701","mark_iv":"0.76061","delta":"0.82252","greeks":{"delta":"0.82252","gamma":"0.0137891","vega":"0.0651354","theta":"-0.210579","rho":"-0.00585037","vanna":"0.000495017","volga":"0.000615723"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0196","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-120-P","mark_price":"1.96028995","mark_iv":"0.76061","delta":"-0.17875","greeks":{"delta":"-0.17875","gamma":"0.0137891","vega":"0.0651354","theta":"-0.196863","rho":"-0.000667492","vanna":"0.000495017","volga":"0.000615723"},"last_traded_price":"2.406","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1349","total_volume":"1349","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.0776","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-121-C","mark_price":"16.35582283","mark_iv":"0.75303","delta":"0.80864","greeks":{"delta":"0.80864","gamma":"0.0145896","vega":"0.0682301","theta":"-0.217779","rho":"-0.00556927","vanna":"0.000489902","volga":"0.000575049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0209","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-121-P","mark_price":"2.13475578","mark_iv":"0.75303","delta":"-0.19262","greeks":{"delta":"-0.19262","gamma":"0.0145896","vega":"0.0682301","theta":"-0.204062","rho":"-0.000726899","vanna":"0.000489902","volga":"0.000575049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0737","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-122-C","mark_price":"15.54509648","mark_iv":"0.74569","delta":"0.79391","greeks":{"delta":"0.79391","gamma":"0.0154014","vega":"0.0713238","theta":"-0.224841","rho":"-0.00529321","vanna":"0.000480859","volga":"0.000530268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0222","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-122-P","mark_price":"2.32402943","mark_iv":"0.74569","delta":"-0.20736","greeks":{"delta":"-0.20736","gamma":"0.0154014","vega":"0.0713238","theta":"-0.211124","rho":"-0.000791348","vanna":"0.000480859","volga":"0.000530268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0696","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-123-C","mark_price":"14.75017563","mark_iv":"0.73857","delta":"0.77831","greeks":{"delta":"0.77831","gamma":"0.016219","vega":"0.0743937","theta":"-0.231707","rho":"-0.00502253","vanna":"0.000467574","volga":"0.000481928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0236","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-123-P","mark_price":"2.52910857","mark_iv":"0.73857","delta":"-0.22295","greeks":{"delta":"-0.22295","gamma":"0.016219","vega":"0.0743937","theta":"-0.217991","rho":"-0.000861178","vanna":"0.000467574","volga":"0.000481928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0657","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-124-C","mark_price":"13.97207373","mark_iv":"0.7317","delta":"0.76184","greeks":{"delta":"0.76184","gamma":"0.0170363","vega":"0.0774149","theta":"-0.238317","rho":"-0.00475758","vanna":"0.000449766","volga":"0.000430728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0251","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-124-P","mark_price":"2.75100667","mark_iv":"0.7317","delta":"-0.23943","greeks":{"delta":"-0.23943","gamma":"0.0170363","vega":"0.0774149","theta":"-0.2246","rho":"-0.000936736","vanna":"0.000449766","volga":"0.000430728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0619","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-125-C","mark_price":"13.21181109","mark_iv":"0.72506","delta":"0.74449","greeks":{"delta":"0.74449","gamma":"0.0178463","vega":"0.0803603","theta":"-0.244604","rho":"-0.00449871","vanna":"0.000427203","volga":"0.000377519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0268","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-125-P","mark_price":"2.99074403","mark_iv":"0.72506","delta":"-0.25677","greeks":{"delta":"-0.25677","gamma":"0.0178463","vega":"0.0803603","theta":"-0.230888","rho":"-0.00101837","vanna":"0.000427203","volga":"0.000377519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0582","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-126-C","mark_price":"12.47040469","mark_iv":"0.71867","delta":"0.72629","greeks":{"delta":"0.72629","gamma":"0.0186416","vega":"0.0832016","theta":"-0.250504","rho":"-0.00424626","vanna":"0.000399717","volga":"0.000323296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0285","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-126-P","mark_price":"3.24933763","mark_iv":"0.71867","delta":"-0.27497","greeks":{"delta":"-0.27497","gamma":"0.0186416","vega":"0.0832016","theta":"-0.236787","rho":"-0.00110642","vanna":"0.000399717","volga":"0.000323296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0545","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-127-C","mark_price":"11.74885688","mark_iv":"0.71253","delta":"0.70726","greeks":{"delta":"0.70726","gamma":"0.0194142","vega":"0.0859092","theta":"-0.255948","rho":"-0.00400056","vanna":"0.000367212","volga":"0.000269185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0304","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-127-P","mark_price":"3.52778982","mark_iv":"0.71253","delta":"-0.29401","greeks":{"delta":"-0.29401","gamma":"0.0194142","vega":"0.0859092","theta":"-0.242231","rho":"-0.00120124","vanna":"0.000367212","volga":"0.000269185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-128-C","mark_price":"11.04814305","mark_iv":"0.70663","delta":"0.68741","greeks":{"delta":"0.68741","gamma":"0.0201557","vega":"0.0884526","theta":"-0.260869","rho":"-0.00376197","vanna":"0.000329678","volga":"0.000216419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0324","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-128-P","mark_price":"3.827076","mark_iv":"0.70663","delta":"-0.31385","greeks":{"delta":"-0.31385","gamma":"0.0201557","vega":"0.0884526","theta":"-0.247153","rho":"-0.00130314","vanna":"0.000329678","volga":"0.000216419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0475","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-129-C","mark_price":"10.3691985","mark_iv":"0.70099","delta":"0.6668","greeks":{"delta":"0.6668","gamma":"0.0208575","vega":"0.0908015","theta":"-0.265204","rho":"-0.00353078","vanna":"0.0002872","volga":"0.000166311"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0344","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-129-P","mark_price":"4.14813145","mark_iv":"0.70099","delta":"-0.33446","greeks":{"delta":"-0.33446","gamma":"0.0208575","vega":"0.0908015","theta":"-0.251487","rho":"-0.00141247","vanna":"0.0002872","volga":"0.000166311"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0441","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-130-C","mark_price":"9.71290475","mark_iv":"0.69561","delta":"0.64548","greeks":{"delta":"0.64548","gamma":"0.0215107","vega":"0.092926","theta":"-0.26889","rho":"-0.00330731","vanna":"0.000239966","volga":"0.000120215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0367","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-130-P","mark_price":"4.49183769","mark_iv":"0.69561","delta":"-0.35579","greeks":{"delta":"-0.35579","gamma":"0.0215107","vega":"0.092926","theta":"-0.255173","rho":"-0.0015295","vanna":"0.000239966","volga":"0.000120215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0409","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-131-C","mark_price":"9.08007567","mark_iv":"0.69048","delta":"0.6235","greeks":{"delta":"0.6235","gamma":"0.0221069","vega":"0.0947974","theta":"-0.27187","rho":"-0.00309183","vanna":"0.000188273","volga":"0.0000794858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0391","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-131-P","mark_price":"4.85900862","mark_iv":"0.69048","delta":"-0.37776","greeks":{"delta":"-0.37776","gamma":"0.0221069","vega":"0.0947974","theta":"-0.258153","rho":"-0.00165452","vanna":"0.000188273","volga":"0.0000794858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0378","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-132-C","mark_price":"8.47144376","mark_iv":"0.68561","delta":"0.60094","greeks":{"delta":"0.60094","gamma":"0.0226376","vega":"0.096389","theta":"-0.274094","rho":"-0.00288458","vanna":"0.000132527","volga":"0.0000454285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0416","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-132-P","mark_price":"5.2503767","mark_iv":"0.68561","delta":"-0.40032","greeks":{"delta":"-0.40032","gamma":"0.0226376","vega":"0.096389","theta":"-0.260378","rho":"-0.00178779","vanna":"0.000132527","volga":"0.0000454285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0348","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-133-C","mark_price":"7.88764689","mark_iv":"0.681","delta":"0.57789","greeks":{"delta":"0.57789","gamma":"0.0230953","vega":"0.0976769","theta":"-0.275521","rho":"-0.0026858","vanna":"0.0000732411","volga":"0.000019251"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0443","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-133-P","mark_price":"5.66657983","mark_iv":"0.681","delta":"-0.42338","greeks":{"delta":"-0.42338","gamma":"0.0230953","vega":"0.0976769","theta":"-0.261804","rho":"-0.00192951","vanna":"0.0000732411","volga":"0.000019251"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0319","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-134-C","mark_price":"7.32921619","mark_iv":"0.67666","delta":"0.55442","greeks":{"delta":"0.55442","gamma":"0.0234728","vega":"0.0986404","theta":"-0.276116","rho":"-0.00249565","vanna":"0.0000110286","volga":"0.00000201192"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0471","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-134-P","mark_price":"6.10814913","mark_iv":"0.67666","delta":"-0.44684","greeks":{"delta":"-0.44684","gamma":"0.0234728","vega":"0.0986404","theta":"-0.2624","rho":"-0.00207987","vanna":"0.0000110286","volga":"0.00000201192"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0293","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-135-C","mark_price":"6.79656547","mark_iv":"0.67259","delta":"0.53066","greeks":{"delta":"0.53066","gamma":"0.0237641","vega":"0.0992631","theta":"-0.275858","rho":"-0.00231428","vanna":"-0.0000534079","volga":"-0.0000054268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0501","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-135-P","mark_price":"6.57549842","mark_iv":"0.67259","delta":"-0.47061","greeks":{"delta":"-0.47061","gamma":"0.0237641","vega":"0.0992631","theta":"-0.262141","rho":"-0.002239","vanna":"-0.0000534079","volga":"-0.0000054268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0266","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-136-C","mark_price":"6.28998184","mark_iv":"0.66878","delta":"0.50669","greeks":{"delta":"0.50669","gamma":"0.0239645","vega":"0.0995331","theta":"-0.274734","rho":"-0.00214178","vanna":"-0.000119292","volga":"-0.00000244232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0532","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-136-P","mark_price":"7.06891478","mark_iv":"0.66878","delta":"-0.49458","greeks":{"delta":"-0.49458","gamma":"0.0239645","vega":"0.0995331","theta":"-0.261018","rho":"-0.00240701","vanna":"-0.000119292","volga":"-0.00000244232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0242","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-137-C","mark_price":"5.80961605","mark_iv":"0.66523","delta":"0.48262","greeks":{"delta":"0.48262","gamma":"0.0240703","vega":"0.0994433","theta":"-0.272746","rho":"-0.00197821","vanna":"-0.000185791","volga":"0.000011315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0565","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-137-P","mark_price":"7.588549","mark_iv":"0.66523","delta":"-0.51864","greeks":{"delta":"-0.51864","gamma":"0.0240703","vega":"0.0994433","theta":"-0.259029","rho":"-0.00258395","vanna":"-0.000185791","volga":"0.000011315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0218","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-138-C","mark_price":"5.35547536","mark_iv":"0.66196","delta":"0.45858","greeks":{"delta":"0.45858","gamma":"0.0240797","vega":"0.0989924","theta":"-0.269906","rho":"-0.00182358","vanna":"-0.000252042","volga":"0.0000358981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0599","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-138-P","mark_price":"8.1344083","mark_iv":"0.66196","delta":"-0.54268","greeks":{"delta":"-0.54268","gamma":"0.0240797","vega":"0.0989924","theta":"-0.256189","rho":"-0.00276982","vanna":"-0.000252042","volga":"0.0000358981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0196","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-139-C","mark_price":"4.92742363","mark_iv":"0.65895","delta":"0.43467","greeks":{"delta":"0.43467","gamma":"0.0239921","vega":"0.0981843","theta":"-0.266239","rho":"-0.00167782","vanna":"-0.00031717","volga":"0.0000710532"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0635","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-139-P","mark_price":"8.70635658","mark_iv":"0.65895","delta":"-0.56659","greeks":{"delta":"-0.56659","gamma":"0.0239921","vega":"0.0981843","theta":"-0.252522","rho":"-0.00296457","vanna":"-0.00031717","volga":"0.0000710532"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0176","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-140-C","mark_price":"4.52518528","mark_iv":"0.65621","delta":"0.41101","greeks":{"delta":"0.41101","gamma":"0.0238087","vega":"0.0970284","theta":"-0.261781","rho":"-0.00154086","vanna":"-0.00038032","volga":"0.000116223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0672","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-140-P","mark_price":"9.30411823","mark_iv":"0.65621","delta":"-0.59025","greeks":{"delta":"-0.59025","gamma":"0.0238087","vega":"0.0970284","theta":"-0.248064","rho":"-0.00316811","vanna":"-0.00038032","volga":"0.000116223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0156","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-141-C","mark_price":"4.14834979","mark_iv":"0.65374","delta":"0.3877","greeks":{"delta":"0.3877","gamma":"0.023532","vega":"0.0955392","theta":"-0.256579","rho":"-0.00141254","vanna":"-0.000440676","volga":"0.000170563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0711","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-141-P","mark_price":"9.92728273","mark_iv":"0.65374","delta":"-0.61356","greeks":{"delta":"-0.61356","gamma":"0.023532","vega":"0.0955392","theta":"-0.242862","rho":"-0.00338031","vanna":"-0.000440676","volga":"0.000170563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0138","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-142-C","mark_price":"3.79637799","mark_iv":"0.65153","delta":"0.36485","greeks":{"delta":"0.36485","gamma":"0.0231663","vega":"0.0937361","theta":"-0.25069","rho":"-0.00129269","vanna":"-0.000497486","volga":"0.000232973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0751","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-142-P","mark_price":"10.57531093","mark_iv":"0.65153","delta":"-0.63642","greeks":{"delta":"-0.63642","gamma":"0.0231663","vega":"0.0937361","theta":"-0.236973","rho":"-0.00360096","vanna":"-0.000497486","volga":"0.000232973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0122","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-143-C","mark_price":"3.46861088","mark_iv":"0.64958","delta":"0.34254","greeks":{"delta":"0.34254","gamma":"0.0227169","vega":"0.091643","theta":"-0.244179","rho":"-0.00118109","vanna":"-0.000550083","volga":"0.000302138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0793","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-143-P","mark_price":"11.24754382","mark_iv":"0.64958","delta":"-0.65872","greeks":{"delta":"-0.65872","gamma":"0.0227169","vega":"0.091643","theta":"-0.230462","rho":"-0.00382986","vanna":"-0.000550083","volga":"0.000302138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0106","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-144-C","mark_price":"3.16428079","mark_iv":"0.64789","delta":"0.32088","greeks":{"delta":"0.32088","gamma":"0.0221906","vega":"0.089287","theta":"-0.237119","rho":"-0.00107746","vanna":"-0.000597902","volga":"0.000376578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0834","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-144-P","mark_price":"11.94321374","mark_iv":"0.64789","delta":"-0.68038","greeks":{"delta":"-0.68038","gamma":"0.0221906","vega":"0.089287","theta":"-0.223402","rho":"-0.00406674","vanna":"-0.000597902","volga":"0.000376578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0091","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-145-C","mark_price":"2.88252444","mark_iv":"0.64646","delta":"0.29993","greeks":{"delta":"0.29993","gamma":"0.021595","vega":"0.0866985","theta":"-0.229586","rho":"-0.000981519","vanna":"-0.000640491","volga":"0.000454705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0879","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-145-P","mark_price":"12.66145739","mark_iv":"0.64646","delta":"-0.70133","greeks":{"delta":"-0.70133","gamma":"0.021595","vega":"0.0866985","theta":"-0.215869","rho":"-0.00431131","vanna":"-0.000640491","volga":"0.000454705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0078","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-146-C","mark_price":"2.62239741","mark_iv":"0.64528","delta":"0.27977","greeks":{"delta":"0.27977","gamma":"0.0209385","vega":"0.0839097","theta":"-0.221659","rho":"-0.000892944","vanna":"-0.000677521","volga":"0.000534884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0924","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-146-P","mark_price":"13.40133035","mark_iv":"0.64528","delta":"-0.72149","greeks":{"delta":"-0.72149","gamma":"0.0209385","vega":"0.0839097","theta":"-0.207943","rho":"-0.00456324","vanna":"-0.000677521","volga":"0.000534884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0065","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-147-C","mark_price":"2.38288945","mark_iv":"0.64435","delta":"0.26044","greeks":{"delta":"0.26044","gamma":"0.02023","vega":"0.0809542","theta":"-0.213421","rho":"-0.00081139","vanna":"-0.000708785","volga":"0.000615486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0971","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-147-P","mark_price":"14.1618224","mark_iv":"0.64435","delta":"-0.74082","greeks":{"delta":"-0.74082","gamma":"0.02023","vega":"0.0809542","theta":"-0.199704","rho":"-0.00482219","vanna":"-0.000708785","volga":"0.000615486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0054","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-148-C","mark_price":"2.16294022","mark_iv":"0.64367","delta":"0.242","greeks":{"delta":"0.242","gamma":"0.0194788","vega":"0.0778661","theta":"-0.204951","rho":"-0.000736496","vanna":"-0.000734201","volga":"0.000694949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1018","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-148-P","mark_price":"14.94187317","mark_iv":"0.64367","delta":"-0.75927","greeks":{"delta":"-0.75927","gamma":"0.0194788","vega":"0.0778661","theta":"-0.191234","rho":"-0.00508781","vanna":"-0.000734201","volga":"0.000694949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0044","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-149-C","mark_price":"1.96145486","mark_iv":"0.64324","delta":"0.22446","greeks":{"delta":"0.22446","gamma":"0.0186942","vega":"0.074679","theta":"-0.196327","rho":"-0.000667888","vanna":"-0.000753803","volga":"0.000771823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1065","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-149-P","mark_price":"15.7403878","mark_iv":"0.64324","delta":"-0.7768","greeks":{"delta":"-0.7768","gamma":"0.0186942","vega":"0.074679","theta":"-0.18261","rho":"-0.00535971","vanna":"-0.000753803","volga":"0.000771823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0035","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-150-C","mark_price":"1.777319","mark_iv":"0.64305","delta":"0.20786","greeks":{"delta":"0.20786","gamma":"0.0178851","vega":"0.0714256","theta":"-0.187624","rho":"-0.000605189","vanna":"-0.000767733","volga":"0.000844807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1114","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-150-P","mark_price":"16.55625195","mark_iv":"0.64305","delta":"-0.79341","greeks":{"delta":"-0.79341","gamma":"0.0178851","vega":"0.0714256","theta":"-0.173907","rho":"-0.00563751","vanna":"-0.000767733","volga":"0.000844807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0027","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-151-C","mark_price":"1.60941293","mark_iv":"0.64309","delta":"0.19219","greeks":{"delta":"0.19219","gamma":"0.0170605","vega":"0.0681368","theta":"-0.178913","rho":"-0.000548016","vanna":"-0.000776224","volga":"0.000912785"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1165","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-151-P","mark_price":"17.38834588","mark_iv":"0.64309","delta":"-0.80907","greeks":{"delta":"-0.80907","gamma":"0.0170605","vega":"0.0681368","theta":"-0.165196","rho":"-0.00592085","vanna":"-0.000776224","volga":"0.000912785"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0019","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-152-C","mark_price":"1.4566245","mark_iv":"0.64336","delta":"0.17747","greeks":{"delta":"0.17747","gamma":"0.0162286","vega":"0.0648415","theta":"-0.170257","rho":"-0.00049599","vanna":"-0.00077959","volga":"0.000974842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1213","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-152-P","mark_price":"18.23555745","mark_iv":"0.64336","delta":"-0.82379","greeks":{"delta":"-0.82379","gamma":"0.0162286","vega":"0.0648415","theta":"-0.15654","rho":"-0.00620933","vanna":"-0.00077959","volga":"0.000974842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0012","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-153-C","mark_price":"1.3178606","mark_iv":"0.64386","delta":"0.16368","greeks":{"delta":"0.16368","gamma":"0.0153969","vega":"0.0615661","theta":"-0.161714","rho":"-0.00044874","vanna":"-0.000778209","volga":"0.00103027"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1265","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-153-P","mark_price":"19.09679354","mark_iv":"0.64386","delta":"-0.83759","greeks":{"delta":"-0.83759","gamma":"0.0153969","vega":"0.0615661","theta":"-0.147997","rho":"-0.00650259","vanna":"-0.000778209","volga":"0.00103027"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0006","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-154-C","mark_price":"1.19205707","mark_iv":"0.64458","delta":"0.15079","greeks":{"delta":"0.15079","gamma":"0.0145723","vega":"0.0583341","theta":"-0.153334","rho":"-0.000405903","vanna":"-0.000772505","volga":"0.00107858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1317","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-154-P","mark_price":"19.97099001","mark_iv":"0.64458","delta":"-0.85047","greeks":{"delta":"-0.85047","gamma":"0.0145723","vega":"0.0583341","theta":"-0.139617","rho":"-0.00680026","vanna":"-0.000772505","volga":"0.00107858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0001","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-155-C","mark_price":"1.07818704","mark_iv":"0.64551","delta":"0.1388","greeks":{"delta":"0.1388","gamma":"0.013761","vega":"0.0551662","theta":"-0.145162","rho":"-0.00036713","vanna":"-0.000762932","volga":"0.00111948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1368","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-155-P","mark_price":"20.85711998","mark_iv":"0.64551","delta":"-0.86246","greeks":{"delta":"-0.86246","gamma":"0.013761","vega":"0.0551662","theta":"-0.131446","rho":"-0.00710199","vanna":"-0.000762932","volga":"0.00111948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0004","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-156-C","mark_price":"0.97526753","mark_iv":"0.64666","delta":"0.12766","greeks":{"delta":"0.12766","gamma":"0.0129681","vega":"0.0520798","theta":"-0.137235","rho":"-0.000332085","vanna":"-0.000749962","volga":"0.00115287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1419","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-156-P","mark_price":"21.75420047","mark_iv":"0.64666","delta":"-0.8736","greeks":{"delta":"-0.8736","gamma":"0.0129681","vega":"0.0520798","theta":"-0.123518","rho":"-0.00740745","vanna":"-0.000749962","volga":"0.00115287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0008","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-157-C","mark_price":"0.88236458","mark_iv":"0.64801","delta":"0.11735","greeks":{"delta":"0.11735","gamma":"0.012198","vega":"0.0490895","theta":"-0.129582","rho":"-0.000300451","vanna":"-0.00073407","volga":"0.00117882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.147","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-157-P","mark_price":"22.66129752","mark_iv":"0.64801","delta":"-0.88391","greeks":{"delta":"-0.88391","gamma":"0.012198","vega":"0.0490895","theta":"-0.115865","rho":"-0.00771632","vanna":"-0.00073407","volga":"0.00117882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0012","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-158-C","mark_price":"0.79859681","mark_iv":"0.64956","delta":"0.10782","greeks":{"delta":"0.10782","gamma":"0.0114544","vega":"0.0462072","theta":"-0.122225","rho":"-0.000271928","vanna":"-0.000715723","volga":"0.00119753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1522","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-158-P","mark_price":"23.57752975","mark_iv":"0.64956","delta":"-0.89344","greeks":{"delta":"-0.89344","gamma":"0.0114544","vega":"0.0462072","theta":"-0.108509","rho":"-0.00802831","vanna":"-0.000715723","volga":"0.00119753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0015","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-159-C","mark_price":"0.72313771","mark_iv":"0.65131","delta":"0.09904","greeks":{"delta":"0.09904","gamma":"0.0107399","vega":"0.0434417","theta":"-0.115184","rho":"-0.000246233","vanna":"-0.000695368","volga":"0.00120935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1573","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-159-P","mark_price":"24.50207066","mark_iv":"0.65131","delta":"-0.90222","greeks":{"delta":"-0.90222","gamma":"0.0107399","vega":"0.0434417","theta":"-0.101467","rho":"-0.00834312","vanna":"-0.000695368","volga":"0.00120935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0018","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-160-C","mark_price":"0.65521668","mark_iv":"0.65324","delta":"0.09095","greeks":{"delta":"0.09095","gamma":"0.0100568","vega":"0.0407996","theta":"-0.108468","rho":"-0.000223106","vanna":"-0.000673428","volga":"0.0012147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1625","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-160-P","mark_price":"25.43414962","mark_iv":"0.65324","delta":"-0.91031","greeks":{"delta":"-0.91031","gamma":"0.0100568","vega":"0.0407996","theta":"-0.094751","rho":"-0.0086605","vanna":"-0.000673428","volga":"0.0012147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-161-C","mark_price":"0.59411904","mark_iv":"0.65536","delta":"0.08353","greeks":{"delta":"0.08353","gamma":"0.00940646","vega":"0.038285","theta":"-0.102084","rho":"-0.000202301","vanna":"-0.000650295","volga":"0.00121408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1676","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-161-P","mark_price":"26.37305198","mark_iv":"0.65536","delta":"-0.91774","greeks":{"delta":"-0.91774","gamma":"0.00940646","vega":"0.038285","theta":"-0.0883676","rho":"-0.0089802","vanna":"-0.000650295","volga":"0.00121408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-162-C","mark_price":"0.53918522","mark_iv":"0.65766","delta":"0.07672","greeks":{"delta":"0.07672","gamma":"0.00878969","vega":"0.0359002","theta":"-0.0960354","rho":"-0.000183596","vanna":"-0.000626326","volga":"0.00120805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1727","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-162-P","mark_price":"27.31811816","mark_iv":"0.65766","delta":"-0.92455","greeks":{"delta":"-0.92455","gamma":"0.00878969","vega":"0.0359002","theta":"-0.0823186","rho":"-0.009302","vanna":"-0.000626326","volga":"0.00120805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-164-C","mark_price":"0.44543645","mark_iv":"0.66278","delta":"0.06477","greeks":{"delta":"0.06477","gamma":"0.00765775","vega":"0.03152","theta":"-0.0849308","rho":"-0.000151674","vanna":"-0.00057712","volga":"0.00118202"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1827","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-164-P","mark_price":"29.22436939","mark_iv":"0.66278","delta":"-0.93649","greeks":{"delta":"-0.93649","gamma":"0.00765775","vega":"0.03152","theta":"-0.071214","rho":"-0.00995109","vanna":"-0.00057712","volga":"0.00118202"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0027","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-166-C","mark_price":"0.36972453","mark_iv":"0.66853","delta":"0.05479","greeks":{"delta":"0.05479","gamma":"0.00665875","vega":"0.0276462","theta":"-0.0751056","rho":"-0.000125894","vanna":"-0.000527919","volga":"0.00114123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1924","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-166-P","mark_price":"31.14865747","mark_iv":"0.66853","delta":"-0.94647","greeks":{"delta":"-0.94647","gamma":"0.00665875","vega":"0.0276462","theta":"-0.0613888","rho":"-0.0106063","vanna":"-0.000527919","volga":"0.00114123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0029","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-168-C","mark_price":"0.30854103","mark_iv":"0.6749","delta":"0.04648","greeks":{"delta":"0.04648","gamma":"0.00578555","vega":"0.0242495","theta":"-0.066477","rho":"-0.00010506","vanna":"-0.000480262","volga":"0.00109003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2018","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-168-P","mark_price":"33.08747398","mark_iv":"0.6749","delta":"-0.95478","greeks":{"delta":"-0.95478","gamma":"0.00578555","vega":"0.0242495","theta":"-0.0527602","rho":"-0.0112665","vanna":"-0.000480262","volga":"0.00109003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-170-C","mark_price":"0.25902005","mark_iv":"0.68182","delta":"0.03957","greeks":{"delta":"0.03957","gamma":"0.00502805","vega":"0.0212907","theta":"-0.0589422","rho":"-0.0000881981","vanna":"-0.000435184","volga":"0.00103222"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2111","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-170-P","mark_price":"35.037953","mark_iv":"0.68182","delta":"-0.96169","greeks":{"delta":"-0.96169","gamma":"0.00502805","vega":"0.0212907","theta":"-0.0452254","rho":"-0.0119307","vanna":"-0.000435184","volga":"0.00103222"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0031","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-172-C","mark_price":"0.21884183","mark_iv":"0.68927","delta":"0.03382","greeks":{"delta":"0.03382","gamma":"0.00437463","vega":"0.0187262","theta":"-0.05239","rho":"-0.0000745171","vanna":"-0.000393314","volga":"0.000970953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2198","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-172-P","mark_price":"36.99777477","mark_iv":"0.68927","delta":"-0.96744","greeks":{"delta":"-0.96744","gamma":"0.00437463","vega":"0.0187262","theta":"-0.0386732","rho":"-0.012598","vanna":"-0.000393314","volga":"0.000970953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-174-C","mark_price":"0.18614182","mark_iv":"0.6972","delta":"0.02905","greeks":{"delta":"0.02905","gamma":"0.00381328","vega":"0.016511","theta":"-0.0467083","rho":"-0.0000633825","vanna":"-0.000354958","volga":"0.000908683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2284","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-174-P","mark_price":"38.96507477","mark_iv":"0.6972","delta":"-0.97222","greeks":{"delta":"-0.97222","gamma":"0.00381328","vega":"0.016511","theta":"-0.0329915","rho":"-0.0132679","vanna":"-0.000354958","volga":"0.000908683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-176-C","mark_price":"0.15942912","mark_iv":"0.70556","delta":"0.02507","greeks":{"delta":"0.02507","gamma":"0.00333228","vega":"0.0146015","theta":"-0.0417898","rho":"-0.0000542867","vanna":"-0.000320193","volga":"0.000847257"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2365","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-176-P","mark_price":"40.93836206","mark_iv":"0.70556","delta":"-0.97619","greeks":{"delta":"-0.97619","gamma":"0.00333228","vega":"0.0146015","theta":"-0.028073","rho":"-0.0139398","vanna":"-0.000320193","volga":"0.000847257"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0032","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-98-C","mark_price":"37.53112475","mark_iv":"0.9793","delta":"0.97061","greeks":{"delta":"0.97061","gamma":"0.00283843","vega":"0.0172628","theta":"-0.0813076","rho":"-0.0127796","vanna":"0.00022075","volga":"0.000558065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0064","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-20NOV26-98-P","mark_price":"0.31005769","mark_iv":"0.9793","delta":"-0.03065","greeks":{"delta":"-0.03065","gamma":"0.00283843","vega":"0.0172628","theta":"-0.0675908","rho":"-0.000105577","vanna":"0.00022075","volga":"0.000558065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1725","future_funding_rate":"0.00005266","forward_rate":"0.037026","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-108-C","mark_price":"28.37418613","mark_iv":"0.7768","delta":"0.91268","greeks":{"delta":"0.91268","gamma":"0.00666543","vega":"0.0502665","theta":"-0.112098","rho":"-0.0151032","vanna":"0.000559544","volga":"0.00101789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0092","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-108-P","mark_price":"1.0761442","mark_iv":"0.7768","delta":"-0.08915","greeks":{"delta":"-0.08915","gamma":"0.00666543","vega":"0.0502665","theta":"-0.0993553","rho":"-0.000572818","vanna":"0.000559544","volga":"0.00101789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0729","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-110-C","mark_price":"26.55964809","mark_iv":"0.76287","delta":"0.89855","greeks":{"delta":"0.89855","gamma":"0.00756295","vega":"0.0560124","theta":"-0.121398","rho":"-0.0141374","vanna":"0.000591563","volga":"0.0010099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-110-P","mark_price":"1.26160617","mark_iv":"0.76287","delta":"-0.10329","greeks":{"delta":"-0.10329","gamma":"0.00756295","vega":"0.0560124","theta":"-0.108655","rho":"-0.000671537","vanna":"0.000591563","volga":"0.0010099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0675","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-112-C","mark_price":"24.77374874","mark_iv":"0.74918","delta":"0.88257","greeks":{"delta":"0.88257","gamma":"0.00853707","vega":"0.0620917","theta":"-0.130941","rho":"-0.0131868","vanna":"0.000617947","volga":"0.000984573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-112-P","mark_price":"1.47570682","mark_iv":"0.74918","delta":"-0.11926","greeks":{"delta":"-0.11926","gamma":"0.00853707","vega":"0.0620917","theta":"-0.118198","rho":"-0.0007855","vanna":"0.000617947","volga":"0.000984573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0623","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-114-C","mark_price":"23.02037226","mark_iv":"0.73573","delta":"0.86459","greeks":{"delta":"0.86459","gamma":"0.00958422","vega":"0.0684569","theta":"-0.140616","rho":"-0.0122535","vanna":"0.000636737","volga":"0.000940692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0121","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-114-P","mark_price":"1.72233033","mark_iv":"0.73573","delta":"-0.13724","greeks":{"delta":"-0.13724","gamma":"0.00958422","vega":"0.0684569","theta":"-0.127873","rho":"-0.000916775","vanna":"0.000636737","volga":"0.000940692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0572","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-116-C","mark_price":"21.30381577","mark_iv":"0.72257","delta":"0.84445","greeks":{"delta":"0.84445","gamma":"0.0106976","vega":"0.0750427","theta":"-0.150288","rho":"-0.0113398","vanna":"0.000645786","volga":"0.000877781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0134","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-116-P","mark_price":"2.00577384","mark_iv":"0.72257","delta":"-0.15738","greeks":{"delta":"-0.15738","gamma":"0.0106976","vega":"0.0750427","theta":"-0.137545","rho":"-0.00106765","vanna":"0.000645786","volga":"0.000877781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0522","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-118-C","mark_price":"19.62879595","mark_iv":"0.70972","delta":"0.82201","greeks":{"delta":"0.82201","gamma":"0.0118667","vega":"0.0817631","theta":"-0.159795","rho":"-0.0104482","vanna":"0.000642823","volga":"0.000796346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0148","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-118-P","mark_price":"2.33075403","mark_iv":"0.70972","delta":"-0.17982","greeks":{"delta":"-0.17982","gamma":"0.0118667","vega":"0.0817631","theta":"-0.147052","rho":"-0.00124063","vanna":"0.000642823","volga":"0.000796346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0474","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-119-C","mark_price":"18.80844896","mark_iv":"0.70342","delta":"0.80989","greeks":{"delta":"0.80989","gamma":"0.0124675","vega":"0.0851409","theta":"-0.164431","rho":"-0.0100115","vanna":"0.000636121","volga":"0.000749171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0155","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-119-P","mark_price":"2.51040703","mark_iv":"0.70342","delta":"-0.19194","greeks":{"delta":"-0.19194","gamma":"0.0124675","vega":"0.0851409","theta":"-0.151688","rho":"-0.00133626","vanna":"0.000636121","volga":"0.000749171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0452","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-120-C","mark_price":"18.00043896","mark_iv":"0.69722","delta":"0.79716","greeks":{"delta":"0.79716","gamma":"0.0130762","vega":"0.0885102","theta":"-0.168955","rho":"-0.00958141","vanna":"0.000625564","volga":"0.000698127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0163","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-120-P","mark_price":"2.70239704","mark_iv":"0.69722","delta":"-0.20468","greeks":{"delta":"-0.20468","gamma":"0.0130762","vega":"0.0885102","theta":"-0.156213","rho":"-0.00143845","vanna":"0.000625564","volga":"0.000698127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0428","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-121-C","mark_price":"17.20546516","mark_iv":"0.69112","delta":"0.78379","greeks":{"delta":"0.78379","gamma":"0.0136901","vega":"0.0918538","theta":"-0.173342","rho":"-0.00915825","vanna":"0.000610887","volga":"0.000643664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0172","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-121-P","mark_price":"2.90742323","mark_iv":"0.69112","delta":"-0.21804","greeks":{"delta":"-0.21804","gamma":"0.0136901","vega":"0.0918538","theta":"-0.160599","rho":"-0.00154759","vanna":"0.000610887","volga":"0.000643664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0405","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-122-C","mark_price":"16.42424637","mark_iv":"0.68512","delta":"0.7698","greeks":{"delta":"0.7698","gamma":"0.0143061","vega":"0.0951533","theta":"-0.177563","rho":"-0.00874242","vanna":"0.000591844","volga":"0.000586331"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0181","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-122-P","mark_price":"3.12620445","mark_iv":"0.68512","delta":"-0.23203","greeks":{"delta":"-0.23203","gamma":"0.0143061","vega":"0.0951533","theta":"-0.164821","rho":"-0.00166404","vanna":"0.000591844","volga":"0.000586331"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0384","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-123-C","mark_price":"15.65751809","mark_iv":"0.67923","delta":"0.75517","greeks":{"delta":"0.75517","gamma":"0.0149208","vega":"0.098389","theta":"-0.181591","rho":"-0.0083343","vanna":"0.000568217","volga":"0.000526782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0191","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-123-P","mark_price":"3.35947616","mark_iv":"0.67923","delta":"-0.24666","greeks":{"delta":"-0.24666","gamma":"0.0149208","vega":"0.098389","theta":"-0.168849","rho":"-0.00178821","vanna":"0.000568217","volga":"0.000526782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0362","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-124-C","mark_price":"14.90602874","mark_iv":"0.67346","delta":"0.73991","greeks":{"delta":"0.73991","gamma":"0.0155306","vega":"0.10154","theta":"-0.185397","rho":"-0.00793429","vanna":"0.00053982","volga":"0.000465777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0201","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-124-P","mark_price":"3.60798682","mark_iv":"0.67346","delta":"-0.26192","greeks":{"delta":"-0.26192","gamma":"0.0155306","vega":"0.10154","theta":"-0.172654","rho":"-0.00192049","vanna":"0.00053982","volga":"0.000465777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0341","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-125-C","mark_price":"14.17053524","mark_iv":"0.66781","delta":"0.72402","greeks":{"delta":"0.72402","gamma":"0.0161314","vega":"0.104584","theta":"-0.188951","rho":"-0.0075428","vanna":"0.000506508","volga":"0.000404174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0211","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-125-P","mark_price":"3.87249331","mark_iv":"0.66781","delta":"-0.27781","greeks":{"delta":"-0.27781","gamma":"0.0161314","vega":"0.104584","theta":"-0.176208","rho":"-0.00206128","vanna":"0.000506508","volga":"0.000404174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0321","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-126-C","mark_price":"13.45179761","mark_iv":"0.6623","delta":"0.70751","greeks":{"delta":"0.70751","gamma":"0.016719","vega":"0.107498","theta":"-0.192224","rho":"-0.00716022","vanna":"0.000468189","volga":"0.000342927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0222","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-126-P","mark_price":"4.15375568","mark_iv":"0.6623","delta":"-0.29433","greeks":{"delta":"-0.29433","gamma":"0.016719","vega":"0.107498","theta":"-0.179481","rho":"-0.00221099","vanna":"0.000468189","volga":"0.000342927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0301","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-127-C","mark_price":"12.7505728","mark_iv":"0.65692","delta":"0.69039","greeks":{"delta":"0.69039","gamma":"0.0172886","vega":"0.110259","theta":"-0.195187","rho":"-0.00678697","vanna":"0.000424827","volga":"0.000283073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0235","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-127-P","mark_price":"4.45253088","mark_iv":"0.65692","delta":"-0.31144","greeks":{"delta":"-0.31144","gamma":"0.0172886","vega":"0.110259","theta":"-0.182444","rho":"-0.00237003","vanna":"0.000424827","volga":"0.000283073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0282","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-128-C","mark_price":"12.06760761","mark_iv":"0.65169","delta":"0.6727","greeks":{"delta":"0.6727","gamma":"0.0178357","vega":"0.112843","theta":"-0.197811","rho":"-0.00642344","vanna":"0.000376454","volga":"0.000225716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0248","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-128-P","mark_price":"4.76956569","mark_iv":"0.65169","delta":"-0.32913","greeks":{"delta":"-0.32913","gamma":"0.0178357","vega":"0.112843","theta":"-0.185069","rho":"-0.00253878","vanna":"0.000376454","volga":"0.000225716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0263","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-129-C","mark_price":"11.40363068","mark_iv":"0.64662","delta":"0.65445","greeks":{"delta":"0.65445","gamma":"0.018355","vega":"0.115225","theta":"-0.200071","rho":"-0.00607001","vanna":"0.000323175","volga":"0.000172011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0261","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-129-P","mark_price":"5.10558875","mark_iv":"0.64662","delta":"-0.34738","greeks":{"delta":"-0.34738","gamma":"0.018355","vega":"0.115225","theta":"-0.187328","rho":"-0.00271764","vanna":"0.000323175","volga":"0.000172011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0244","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-130-C","mark_price":"10.75934372","mark_iv":"0.64172","delta":"0.63568","greeks":{"delta":"0.63568","gamma":"0.0188417","vega":"0.117382","theta":"-0.201941","rho":"-0.00572706","vanna":"0.000265175","volga":"0.000123134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0275","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-130-P","mark_price":"5.4613018","mark_iv":"0.64172","delta":"-0.36616","greeks":{"delta":"-0.36616","gamma":"0.0188417","vega":"0.117382","theta":"-0.189198","rho":"-0.00290698","vanna":"0.000265175","volga":"0.000123134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0227","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-131-C","mark_price":"10.1354121","mark_iv":"0.63698","delta":"0.61642","greeks":{"delta":"0.61642","gamma":"0.0192907","vega":"0.119293","theta":"-0.203397","rho":"-0.00539495","vanna":"0.000202725","volga":"0.0000802592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-131-P","mark_price":"5.83737017","mark_iv":"0.63698","delta":"-0.38541","greeks":{"delta":"-0.38541","gamma":"0.0192907","vega":"0.119293","theta":"-0.190654","rho":"-0.00310716","vanna":"0.000202725","volga":"0.0000802592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0209","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-132-C","mark_price":"9.53245476","mark_iv":"0.63243","delta":"0.59673","greeks":{"delta":"0.59673","gamma":"0.0196969","vega":"0.120934","theta":"-0.204419","rho":"-0.00507401","vanna":"0.000136183","volga":"0.0000445238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0306","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-132-P","mark_price":"6.23441284","mark_iv":"0.63243","delta":"-0.4051","greeks":{"delta":"-0.4051","gamma":"0.0196969","vega":"0.120934","theta":"-0.191676","rho":"-0.0033185","vanna":"0.000136183","volga":"0.0000445238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0193","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-133-C","mark_price":"8.95103397","mark_iv":"0.62806","delta":"0.57666","greeks":{"delta":"0.57666","gamma":"0.0200558","vega":"0.122287","theta":"-0.204991","rho":"-0.00476452","vanna":"0.0000659933","volga":"0.0000169938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0322","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-133-P","mark_price":"6.65299205","mark_iv":"0.62806","delta":"-0.42517","greeks":{"delta":"-0.42517","gamma":"0.0200558","vega":"0.122287","theta":"-0.192248","rho":"-0.0035413","vanna":"0.0000659933","volga":"0.0000169938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0177","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-134-C","mark_price":"8.39164492","mark_iv":"0.62389","delta":"0.55627","greeks":{"delta":"0.55627","gamma":"0.0203628","vega":"0.123334","theta":"-0.2051","rho":"-0.00446677","vanna":"-0.00000731159","volga":"-0.00000137198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0339","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-134-P","mark_price":"7.093603","mark_iv":"0.62389","delta":"-0.44556","greeks":{"delta":"-0.44556","gamma":"0.0203628","vega":"0.123334","theta":"-0.192357","rho":"-0.00377584","vanna":"-0.00000731159","volga":"-0.00000137198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0162","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-135-C","mark_price":"7.85470567","mark_iv":"0.61992","delta":"0.53562","greeks":{"delta":"0.53562","gamma":"0.0206139","vega":"0.124061","theta":"-0.204737","rho":"-0.00418096","vanna":"-0.0000831206","volga":"-0.0000097584"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0357","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-135-P","mark_price":"7.55666374","mark_iv":"0.61992","delta":"-0.46622","greeks":{"delta":"-0.46622","gamma":"0.0206139","vega":"0.124061","theta":"-0.191994","rho":"-0.00402232","vanna":"-0.0000831206","volga":"-0.0000097584"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0147","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-136-C","mark_price":"7.34054768","mark_iv":"0.61616","delta":"0.51477","greeks":{"delta":"0.51477","gamma":"0.0208057","vega":"0.124455","theta":"-0.203897","rho":"-0.00390728","vanna":"-0.000160751","volga":"-0.00000752787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0376","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-136-P","mark_price":"8.04250575","mark_iv":"0.61616","delta":"-0.48706","greeks":{"delta":"-0.48706","gamma":"0.0208057","vega":"0.124455","theta":"-0.191154","rho":"-0.00428093","vanna":"-0.000160751","volga":"-0.00000752787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0134","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-137-C","mark_price":"6.84940746","mark_iv":"0.61261","delta":"0.49381","greeks":{"delta":"0.49381","gamma":"0.0209354","vega":"0.124511","theta":"-0.202582","rho":"-0.00364585","vanna":"-0.000239462","volga":"0.00000574932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0396","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-137-P","mark_price":"8.55136553","mark_iv":"0.61261","delta":"-0.50802","greeks":{"delta":"-0.50802","gamma":"0.0209354","vega":"0.124511","theta":"-0.189839","rho":"-0.00455178","vanna":"-0.000239462","volga":"0.00000574932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0121","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-138-C","mark_price":"6.38141954","mark_iv":"0.60929","delta":"0.47281","greeks":{"delta":"0.47281","gamma":"0.0210009","vega":"0.124222","theta":"-0.200797","rho":"-0.00339675","vanna":"-0.000318468","volga":"0.0000302708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0416","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-138-P","mark_price":"9.08337761","mark_iv":"0.60929","delta":"-0.52902","greeks":{"delta":"-0.52902","gamma":"0.0210009","vega":"0.124222","theta":"-0.188054","rho":"-0.00483497","vanna":"-0.000318468","volga":"0.0000302708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0108","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-139-C","mark_price":"5.93661126","mark_iv":"0.60618","delta":"0.45185","greeks":{"delta":"0.45185","gamma":"0.0210011","vega":"0.12359","theta":"-0.198553","rho":"-0.00315998","vanna":"-0.000396956","volga":"0.0000659857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0437","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-139-P","mark_price":"9.63856933","mark_iv":"0.60618","delta":"-0.54999","greeks":{"delta":"-0.54999","gamma":"0.0210011","vega":"0.12359","theta":"-0.18581","rho":"-0.00513049","vanna":"-0.000396956","volga":"0.0000659857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0097","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-140-C","mark_price":"5.5148996","mark_iv":"0.60331","delta":"0.431","greeks":{"delta":"0.431","gamma":"0.0209354","vega":"0.12262","theta":"-0.195866","rho":"-0.00293551","vanna":"-0.000474107","volga":"0.000112587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0459","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-140-P","mark_price":"10.21685767","mark_iv":"0.60331","delta":"-0.57083","greeks":{"delta":"-0.57083","gamma":"0.0209354","vega":"0.12262","theta":"-0.183123","rho":"-0.00543831","vanna":"-0.000474107","volga":"0.000112587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0085","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-141-C","mark_price":"5.11609031","mark_iv":"0.60066","delta":"0.41035","greeks":{"delta":"0.41035","gamma":"0.0208045","vega":"0.121319","theta":"-0.192758","rho":"-0.00272323","vanna":"-0.000549115","volga":"0.000169515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0482","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-141-P","mark_price":"10.81804838","mark_iv":"0.60066","delta":"-0.59149","greeks":{"delta":"-0.59149","gamma":"0.0208045","vega":"0.121319","theta":"-0.180015","rho":"-0.00575831","vanna":"-0.000549115","volga":"0.000169515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0074","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-142-C","mark_price":"4.73987945","mark_iv":"0.59825","delta":"0.38997","greeks":{"delta":"0.38997","gamma":"0.0206099","vega":"0.1197","theta":"-0.189252","rho":"-0.00252298","vanna":"-0.000621206","volga":"0.000235968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0506","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-142-P","mark_price":"11.44183753","mark_iv":"0.59825","delta":"-0.61187","greeks":{"delta":"-0.61187","gamma":"0.0206099","vega":"0.1197","theta":"-0.17651","rho":"-0.00609035","vanna":"-0.000621206","volga":"0.000235968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0065","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-143-C","mark_price":"4.38585733","mark_iv":"0.59606","delta":"0.36993","greeks":{"delta":"0.36993","gamma":"0.0203537","vega":"0.117781","theta":"-0.18538","rho":"-0.00233454","vanna":"-0.000689659","volga":"0.00031093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.053","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-143-P","mark_price":"12.0878154","mark_iv":"0.59606","delta":"-0.6319","greeks":{"delta":"-0.6319","gamma":"0.0203537","vega":"0.117781","theta":"-0.172637","rho":"-0.00643419","vanna":"-0.000689659","volga":"0.00031093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0056","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-144-C","mark_price":"4.0535147","mark_iv":"0.5941","delta":"0.3503","greeks":{"delta":"0.3503","gamma":"0.0200392","vega":"0.11558","theta":"-0.181172","rho":"-0.00215764","vanna":"-0.000753825","volga":"0.000393198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0555","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-144-P","mark_price":"12.75547277","mark_iv":"0.5941","delta":"-0.65153","greeks":{"delta":"-0.65153","gamma":"0.0200392","vega":"0.11558","theta":"-0.168429","rho":"-0.00678958","vanna":"-0.000753825","volga":"0.000393198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0047","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-145-C","mark_price":"3.74225105","mark_iv":"0.59237","delta":"0.33116","greeks":{"delta":"0.33116","gamma":"0.0196701","vega":"0.113121","theta":"-0.176664","rho":"-0.00199195","vanna":"-0.000813139","volga":"0.000481422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-145-P","mark_price":"13.44420913","mark_iv":"0.59237","delta":"-0.67068","greeks":{"delta":"-0.67068","gamma":"0.0196701","vega":"0.113121","theta":"-0.163921","rho":"-0.00715618","vanna":"-0.000813139","volga":"0.000481422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0039","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-146-C","mark_price":"3.45138463","mark_iv":"0.59086","delta":"0.31254","greeks":{"delta":"0.31254","gamma":"0.0192509","vega":"0.110428","theta":"-0.171893","rho":"-0.00183713","vanna":"-0.000867131","volga":"0.00057415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0607","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-146-P","mark_price":"14.15334271","mark_iv":"0.59086","delta":"-0.68929","greeks":{"delta":"-0.68929","gamma":"0.0192509","vega":"0.110428","theta":"-0.15915","rho":"-0.00753365","vanna":"-0.000867131","volga":"0.00057415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0032","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-147-C","mark_price":"3.18016373","mark_iv":"0.58957","delta":"0.2945","greeks":{"delta":"0.2945","gamma":"0.0187865","vega":"0.107529","theta":"-0.166898","rho":"-0.00169276","vanna":"-0.000915436","volga":"0.000669871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0634","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-147-P","mark_price":"14.8821218","mark_iv":"0.58957","delta":"-0.70733","greeks":{"delta":"-0.70733","gamma":"0.0187865","vega":"0.107529","theta":"-0.154155","rho":"-0.00792157","vanna":"-0.000915436","volga":"0.000669871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0026","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-148-C","mark_price":"2.92777888","mark_iv":"0.58849","delta":"0.27709","greeks":{"delta":"0.27709","gamma":"0.0182823","vega":"0.104451","theta":"-0.161717","rho":"-0.00155842","vanna":"-0.000957796","volga":"0.000767065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0662","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-148-P","mark_price":"15.62973696","mark_iv":"0.58849","delta":"-0.72474","greeks":{"delta":"-0.72474","gamma":"0.0182823","vega":"0.104451","theta":"-0.148974","rho":"-0.00831951","vanna":"-0.000957796","volga":"0.000767065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0019","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-149-C","mark_price":"2.69337553","mark_iv":"0.58762","delta":"0.26034","greeks":{"delta":"0.26034","gamma":"0.0177437","vega":"0.101224","theta":"-0.156388","rho":"-0.00143365","vanna":"-0.000994061","volga":"0.000864245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.069","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-149-P","mark_price":"16.3953336","mark_iv":"0.58762","delta":"-0.74149","greeks":{"delta":"-0.74149","gamma":"0.0177437","vega":"0.101224","theta":"-0.143645","rho":"-0.00872703","vanna":"-0.000994061","volga":"0.000864245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0014","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-150-C","mark_price":"2.47606656","mark_iv":"0.58695","delta":"0.24427","greeks":{"delta":"0.24427","gamma":"0.0171765","vega":"0.0978751","theta":"-0.15095","rho":"-0.00131798","vanna":"-0.00102418","volga":"0.000959994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0719","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-150-P","mark_price":"17.17802464","mark_iv":"0.58695","delta":"-0.75756","greeks":{"delta":"-0.75756","gamma":"0.0171765","vega":"0.0978751","theta":"-0.138208","rho":"-0.00914365","vanna":"-0.00102418","volga":"0.000959994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0008","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-151-C","mark_price":"2.27494459","mark_iv":"0.58646","delta":"0.2289","greeks":{"delta":"0.2289","gamma":"0.0165861","vega":"0.0944335","theta":"-0.145439","rho":"-0.00121092","vanna":"-0.00104822","volga":"0.001053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0748","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-151-P","mark_price":"17.97690266","mark_iv":"0.58646","delta":"-0.77293","greeks":{"delta":"-0.77293","gamma":"0.0165861","vega":"0.0944335","theta":"-0.132696","rho":"-0.00956888","vanna":"-0.00104822","volga":"0.001053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0004","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-152-C","mark_price":"2.08909333","mark_iv":"0.58617","delta":"0.21425","greeks":{"delta":"0.21425","gamma":"0.0159782","vega":"0.0909258","theta":"-0.139889","rho":"-0.001112","vanna":"-0.00106629","volga":"0.00114209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0778","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-152-P","mark_price":"18.79105141","mark_iv":"0.58617","delta":"-0.78758","greeks":{"delta":"-0.78758","gamma":"0.0159782","vega":"0.0909258","theta":"-0.127146","rho":"-0.0100022","vanna":"-0.00106629","volga":"0.00114209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0001","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-154-C","mark_price":"1.75955529","mark_iv":"0.58609","delta":"0.1871","greeks":{"delta":"0.1871","gamma":"0.0147302","vega":"0.0838129","theta":"-0.128796","rho":"-0.000936589","vanna":"-0.00108549","volga":"0.00130456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0838","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-154-P","mark_price":"20.46151337","mark_iv":"0.58609","delta":"-0.81473","greeks":{"delta":"-0.81473","gamma":"0.0147302","vega":"0.0838129","theta":"-0.116053","rho":"-0.0108914","vanna":"-0.00108549","volga":"0.00130456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0008","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-156-C","mark_price":"1.4803128","mark_iv":"0.58664","delta":"0.16279","greeks":{"delta":"0.16279","gamma":"0.0134708","vega":"0.0767193","theta":"-0.117897","rho":"-0.000787952","vanna":"-0.00108419","volga":"0.00144118"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0899","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-156-P","mark_price":"22.18227087","mark_iv":"0.58664","delta":"-0.83904","greeks":{"delta":"-0.83904","gamma":"0.0134708","vega":"0.0767193","theta":"-0.105154","rho":"-0.0118073","vanna":"-0.00108419","volga":"0.00144118"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0014","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-158-C","mark_price":"1.2446255","mark_iv":"0.58776","delta":"0.1412","greeks":{"delta":"0.1412","gamma":"0.0122318","vega":"0.0697954","theta":"-0.107369","rho":"-0.000662499","vanna":"-0.00106543","volga":"0.00154835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0962","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-158-P","mark_price":"23.94658358","mark_iv":"0.58776","delta":"-0.86063","greeks":{"delta":"-0.86063","gamma":"0.0122318","vega":"0.0697954","theta":"-0.0946267","rho":"-0.0127465","vanna":"-0.00106543","volga":"0.00154835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0019","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-160-C","mark_price":"1.04630627","mark_iv":"0.58937","delta":"0.12218","greeks":{"delta":"0.12218","gamma":"0.011038","vega":"0.0631565","theta":"-0.0973479","rho":"-0.000556936","vanna":"-0.00103251","volga":"0.00162487"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1025","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-160-P","mark_price":"25.74826435","mark_iv":"0.58937","delta":"-0.87965","greeks":{"delta":"-0.87965","gamma":"0.011038","vega":"0.0631565","theta":"-0.0846051","rho":"-0.0137055","vanna":"-0.00103251","volga":"0.00162487"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-162-C","mark_price":"0.87980307","mark_iv":"0.59142","delta":"0.10551","greeks":{"delta":"0.10551","gamma":"0.00990752","vega":"0.0568854","theta":"-0.0879239","rho":"-0.000468308","vanna":"-0.000988729","volga":"0.00167152"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1088","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-27NOV26-162-P","mark_price":"27.58176115","mark_iv":"0.59142","delta":"-0.89632","greeks":{"delta":"-0.89632","gamma":"0.00990752","vega":"0.0568854","theta":"-0.0751812","rho":"-0.0146814","vanna":"-0.000988729","volga":"0.00167152"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00005266","forward_rate":"0.034377","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-107-C","mark_price":"28.02362927","mark_iv":"0.99362","delta":"0.99959","greeks":{"delta":"0.99959","gamma":"0.0000876172","vega":"0.0000712056","theta":"0.0146595","rho":"-0.00125671","vanna":"0.00000183742","volga":"0.00000875759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0056","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-107-P","mark_price":"0.001","mark_iv":"0.99362","delta":"-0.00021","greeks":{"delta":"-0.00021","gamma":"0.0000876172","vega":"0.0000712056","theta":"-0.00216475","rho":"-0.0000000213044","vanna":"0.00000183742","volga":"0.00000875759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8838","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-108-C","mark_price":"27.02373885","mark_iv":"0.96984","delta":"0.99954","greeks":{"delta":"0.99954","gamma":"0.000110091","vega":"0.0000873285","theta":"0.0142327","rho":"-0.00121187","vanna":"0.00000227089","volga":"0.0000106448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0058","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-108-P","mark_price":"0.001","mark_iv":"0.96984","delta":"-0.00026","greeks":{"delta":"-0.00026","gamma":"0.000110091","vega":"0.0000873285","theta":"-0.00259154","rho":"-0.0000000262187","vanna":"0.00000227089","volga":"0.0000106448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8979","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-109-C","mark_price":"26.02388291","mark_iv":"0.94676","delta":"0.99947","greeks":{"delta":"0.99947","gamma":"0.000139736","vega":"0.000108207","theta":"0.0136893","rho":"-0.00116703","vanna":"0.00000283097","volga":"0.0000130319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0061","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-109-P","mark_price":"0.001","mark_iv":"0.94676","delta":"-0.00033","greeks":{"delta":"-0.00033","gamma":"0.000139736","vega":"0.000108207","theta":"-0.00313491","rho":"-0.0000000326791","vanna":"0.00000283097","volga":"0.0000130319"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.911","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-110-C","mark_price":"25.02407443","mark_iv":"0.9244","delta":"0.99938","greeks":{"delta":"0.99938","gamma":"0.000179181","vega":"0.000135474","theta":"0.0129918","rho":"-0.00112219","vanna":"0.00000355947","volga":"0.0000160653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0064","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-110-P","mark_price":"0.001","mark_iv":"0.9244","delta":"-0.00042","greeks":{"delta":"-0.00042","gamma":"0.000179181","vega":"0.000135474","theta":"-0.00383245","rho":"-0.0000000412674","vanna":"0.00000355947","volga":"0.0000160653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9232","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-111-C","mark_price":"24.02433167","mark_iv":"0.90276","delta":"0.99926","greeks":{"delta":"0.99926","gamma":"0.000232068","vega":"0.000171353","theta":"0.0120899","rho":"-0.00107736","vanna":"0.00000451226","volga":"0.0000199326"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0067","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-111-P","mark_price":"0.00117747","mark_iv":"0.90276","delta":"-0.00054","greeks":{"delta":"-0.00054","gamma":"0.000232068","vega":"0.000171353","theta":"-0.00473436","rho":"-0.0000000528033","vanna":"0.00000451226","volga":"0.0000199326"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9227","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-112-C","mark_price":"23.02468052","mark_iv":"0.88185","delta":"0.9991","greeks":{"delta":"0.9991","gamma":"0.000303455","vega":"0.000218872","theta":"0.0109166","rho":"-0.00103253","vanna":"0.00000576372","volga":"0.0000248716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0071","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-112-P","mark_price":"0.00152632","mark_iv":"0.88185","delta":"-0.0007","greeks":{"delta":"-0.0007","gamma":"0.000303455","vega":"0.000218872","theta":"-0.00590764","rho":"-0.0000000684472","vanna":"0.00000576372","volga":"0.0000248716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.915","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-112_5-C","mark_price":"22.52490031","mark_iv":"0.87166","delta":"0.999","greeks":{"delta":"0.999","gamma":"0.000348191","vega":"0.000248237","theta":"0.0102011","rho":"-0.00101012","vanna":"0.00000653126","volga":"0.000027834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0073","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-112_5-P","mark_price":"0.00174611","mark_iv":"0.87166","delta":"-0.0008","greeks":{"delta":"-0.0008","gamma":"0.000348191","vega":"0.000248237","theta":"-0.00662313","rho":"-0.0000000783037","vanna":"0.00000653126","volga":"0.000027834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9108","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-113-C","mark_price":"22.0251579","mark_iv":"0.86164","delta":"0.99888","greeks":{"delta":"0.99888","gamma":"0.000400373","vega":"0.00028216","theta":"0.00938215","rho":"-0.000987709","vanna":"0.00000741264","volga":"0.0000311811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0075","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-113-P","mark_price":"0.0020037","mark_iv":"0.86164","delta":"-0.00092","greeks":{"delta":"-0.00092","gamma":"0.000400373","vega":"0.00028216","theta":"-0.00744209","rho":"-0.0000000898551","vanna":"0.00000741264","volga":"0.0000311811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9063","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-113_5-C","mark_price":"21.52546051","mark_iv":"0.85181","delta":"0.99874","greeks":{"delta":"0.99874","gamma":"0.000461326","vega":"0.000321405","theta":"0.00844343","rho":"-0.0009653","vanna":"0.00000842537","volga":"0.0000349622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0078","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-113_5-P","mark_price":"0.00230632","mark_iv":"0.85181","delta":"-0.00106","greeks":{"delta":"-0.00106","gamma":"0.000461326","vega":"0.000321405","theta":"-0.00838082","rho":"-0.000000103426","vanna":"0.00000842537","volga":"0.0000349622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9014","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-114-C","mark_price":"21.02581659","mark_iv":"0.84214","delta":"0.99857","greeks":{"delta":"0.99857","gamma":"0.000532574","vega":"0.000366833","theta":"0.0073669","rho":"-0.000942894","vanna":"0.00000958892","volga":"0.0000392293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0081","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-114-P","mark_price":"0.0026624","mark_iv":"0.84214","delta":"-0.00123","greeks":{"delta":"-0.00123","gamma":"0.000532574","vega":"0.000366833","theta":"-0.00945735","rho":"-0.000000119394","vanna":"0.00000958892","volga":"0.0000392293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8962","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-114_5-C","mark_price":"20.52623652","mark_iv":"0.83265","delta":"0.99838","greeks":{"delta":"0.99838","gamma":"0.000615948","vega":"0.00041948","theta":"0.00613093","rho":"-0.00092049","vanna":"0.0000109261","volga":"0.0000440416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0083","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-114_5-P","mark_price":"0.00308233","mark_iv":"0.83265","delta":"-0.00142","greeks":{"delta":"-0.00142","gamma":"0.000615948","vega":"0.00041948","theta":"-0.0106933","rho":"-0.000000138226","vanna":"0.0000109261","volga":"0.0000440416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8907","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-115-C","mark_price":"20.02673247","mark_iv":"0.82333","delta":"0.99815","greeks":{"delta":"0.99815","gamma":"0.000713556","vega":"0.000480513","theta":"0.00471154","rho":"-0.00089809","vanna":"0.000012462","volga":"0.0000494609"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0087","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-115-P","mark_price":"0.00357827","mark_iv":"0.82333","delta":"-0.00165","greeks":{"delta":"-0.00165","gamma":"0.000713556","vega":"0.000480513","theta":"-0.0121127","rho":"-0.000000160466","vanna":"0.000012462","volga":"0.0000494609"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8847","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-115_5-C","mark_price":"19.52731937","mark_iv":"0.81418","delta":"0.99788","greeks":{"delta":"0.99788","gamma":"0.000827916","vega":"0.000551327","theta":"0.00308014","rho":"-0.000875694","vanna":"0.0000142259","volga":"0.0000555556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0091","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-115_5-P","mark_price":"0.00416518","mark_iv":"0.81418","delta":"-0.00192","greeks":{"delta":"-0.00192","gamma":"0.000827916","vega":"0.000551327","theta":"-0.0137441","rho":"-0.000000186786","vanna":"0.0000142259","volga":"0.0000555556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8784","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-116-C","mark_price":"19.02801481","mark_iv":"0.80519","delta":"0.99756","greeks":{"delta":"0.99756","gamma":"0.000961921","vega":"0.000633495","theta":"0.00120511","rho":"-0.000853303","vanna":"0.0000162497","volga":"0.000062396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0094","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-116-P","mark_price":"0.00486062","mark_iv":"0.80519","delta":"-0.00223","greeks":{"delta":"-0.00223","gamma":"0.000961921","vega":"0.000633495","theta":"-0.0156191","rho":"-0.000000217972","vanna":"0.0000162497","volga":"0.000062396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8716","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-116_5-C","mark_price":"18.52884035","mark_iv":"0.79638","delta":"0.99719","greeks":{"delta":"0.99719","gamma":"0.00111901","vega":"0.000728882","theta":"-0.000951024","rho":"-0.000830918","vanna":"0.0000185702","volga":"0.0000700581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0099","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-116_5-P","mark_price":"0.00568615","mark_iv":"0.79638","delta":"-0.00261","greeks":{"delta":"-0.00261","gamma":"0.00111901","vega":"0.000728882","theta":"-0.0177753","rho":"-0.000000254993","vanna":"0.0000185702","volga":"0.0000700581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8645","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-117-C","mark_price":"18.02982138","mark_iv":"0.78772","delta":"0.99675","greeks":{"delta":"0.99675","gamma":"0.00130313","vega":"0.000839584","theta":"-0.0034296","rho":"-0.000808539","vanna":"0.000021227","volga":"0.0000786169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0103","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-117-P","mark_price":"0.00666718","mark_iv":"0.78772","delta":"-0.00305","greeks":{"delta":"-0.00305","gamma":"0.00130313","vega":"0.000839584","theta":"-0.0202538","rho":"-0.000000298987","vanna":"0.000021227","volga":"0.0000786169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8567","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-117_5-C","mark_price":"17.53098892","mark_iv":"0.77924","delta":"0.99622","greeks":{"delta":"0.99622","gamma":"0.0015189","vega":"0.000968062","theta":"-0.00627893","rho":"-0.00078617","vanna":"0.0000242649","volga":"0.0000881501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0108","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-117_5-P","mark_price":"0.00783472","mark_iv":"0.77924","delta":"-0.00357","greeks":{"delta":"-0.00357","gamma":"0.0015189","vega":"0.000968062","theta":"-0.0231032","rho":"-0.000000351345","vanna":"0.0000242649","volga":"0.0000881501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8486","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-118-C","mark_price":"17.0323799","mark_iv":"0.77091","delta":"0.9956","greeks":{"delta":"0.9956","gamma":"0.00177167","vega":"0.0011171","theta":"-0.00955296","rho":"-0.00076381","vanna":"0.0000277319","volga":"0.0000987315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0114","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-118-P","mark_price":"0.00922571","mark_iv":"0.77091","delta":"-0.00419","greeks":{"delta":"-0.00419","gamma":"0.00177167","vega":"0.0011171","theta":"-0.0263772","rho":"-0.000000413723","vanna":"0.0000277319","volga":"0.0000987315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8397","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-118_5-C","mark_price":"16.53403876","mark_iv":"0.76275","delta":"0.99487","greeks":{"delta":"0.99487","gamma":"0.00206758","vega":"0.00128989","theta":"-0.0133127","rho":"-0.000741462","vanna":"0.0000316803","volga":"0.00011043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-118_5-P","mark_price":"0.01088456","mark_iv":"0.76275","delta":"-0.00492","greeks":{"delta":"-0.00492","gamma":"0.00206758","vega":"0.00128989","theta":"-0.0301369","rho":"-0.000000488114","vanna":"0.0000316803","volga":"0.00011043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8304","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-119-C","mark_price":"16.03601875","mark_iv":"0.75476","delta":"0.99401","greeks":{"delta":"0.99401","gamma":"0.00241369","vega":"0.00149002","theta":"-0.0176266","rho":"-0.000719128","vanna":"0.0000361654","volga":"0.000123304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0127","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-119-P","mark_price":"0.01286455","mark_iv":"0.75476","delta":"-0.00579","greeks":{"delta":"-0.00579","gamma":"0.00241369","vega":"0.00149002","theta":"-0.0344508","rho":"-0.000000576905","vanna":"0.0000361654","volga":"0.000123304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8204","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-119_5-C","mark_price":"15.53838367","mark_iv":"0.74693","delta":"0.99298","greeks":{"delta":"0.99298","gamma":"0.00281804","vega":"0.00172159","theta":"-0.0225708","rho":"-0.000696812","vanna":"0.000041245","volga":"0.000137399"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0135","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-119_5-P","mark_price":"0.01522947","mark_iv":"0.74693","delta":"-0.00682","greeks":{"delta":"-0.00682","gamma":"0.00281804","vega":"0.00172159","theta":"-0.0393951","rho":"-0.000000682959","vanna":"0.000041245","volga":"0.000137399"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8098","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-120-C","mark_price":"15.0412098","mark_iv":"0.73926","delta":"0.99176","greeks":{"delta":"0.99176","gamma":"0.00328976","vega":"0.00198914","theta":"-0.0282299","rho":"-0.000674517","vanna":"0.0000469784","volga":"0.000152737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0143","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-120-P","mark_price":"0.0180556","mark_iv":"0.73926","delta":"-0.00803","greeks":{"delta":"-0.00803","gamma":"0.00328976","vega":"0.00198914","theta":"-0.0450541","rho":"-0.000000809696","vanna":"0.0000469784","volga":"0.000152737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7986","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-120_5-C","mark_price":"14.54458822","mark_iv":"0.73176","delta":"0.99033","greeks":{"delta":"0.99033","gamma":"0.00383911","vega":"0.00229774","theta":"-0.0346963","rho":"-0.000652246","vanna":"0.0000534242","volga":"0.000169317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0154","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-120_5-P","mark_price":"0.02143402","mark_iv":"0.73176","delta":"-0.00947","greeks":{"delta":"-0.00947","gamma":"0.00383911","vega":"0.00229774","theta":"-0.0515206","rho":"-0.000000961199","vanna":"0.0000534242","volga":"0.000169317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7867","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-121-C","mark_price":"14.04862739","mark_iv":"0.72442","delta":"0.98863","greeks":{"delta":"0.98863","gamma":"0.00447755","vega":"0.00265298","theta":"-0.0420709","rho":"-0.000630005","vanna":"0.0000606385","volga":"0.000187097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0165","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-121-P","mark_price":"0.02547319","mark_iv":"0.72442","delta":"-0.01116","greeks":{"delta":"-0.01116","gamma":"0.00447755","vega":"0.00265298","theta":"-0.0588951","rho":"-0.00000114233","vanna":"0.0000606385","volga":"0.000187097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.774","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-121_5-C","mark_price":"13.55345616","mark_iv":"0.71725","delta":"0.98663","greeks":{"delta":"0.98663","gamma":"0.00521775","vega":"0.00306094","theta":"-0.0504616","rho":"-0.000607799","vanna":"0.0000686717","volga":"0.000205995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0177","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-121_5-P","mark_price":"0.03030196","mark_iv":"0.71725","delta":"-0.01317","greeks":{"delta":"-0.01317","gamma":"0.00521775","vega":"0.00306094","theta":"-0.0672858","rho":"-0.00000135888","vanna":"0.0000686717","volga":"0.000205995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7607","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-122-C","mark_price":"13.05922715","mark_iv":"0.71024","delta":"0.98427","greeks":{"delta":"0.98427","gamma":"0.00607354","vega":"0.00352817","theta":"-0.059983","rho":"-0.000585635","vanna":"0.0000775647","volga":"0.000225873"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-122-P","mark_price":"0.03607296","mark_iv":"0.71024","delta":"-0.01553","greeks":{"delta":"-0.01553","gamma":"0.00607354","vega":"0.00352817","theta":"-0.0768073","rho":"-0.00000161768","vanna":"0.0000775647","volga":"0.000225873"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7465","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-122_5-C","mark_price":"12.56612052","mark_iv":"0.7034","delta":"0.98149","greeks":{"delta":"0.98149","gamma":"0.00705984","vega":"0.00406163","theta":"-0.0707546","rho":"-0.000563522","vanna":"0.0000873447","volga":"0.000246529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0206","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-122_5-P","mark_price":"0.04296633","mark_iv":"0.7034","delta":"-0.01831","greeks":{"delta":"-0.01831","gamma":"0.00705984","vega":"0.00406163","theta":"-0.0875789","rho":"-0.00000192681","vanna":"0.0000873447","volga":"0.000246529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7315","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-123-C","mark_price":"12.07434813","mark_iv":"0.69672","delta":"0.97822","greeks":{"delta":"0.97822","gamma":"0.0081925","vega":"0.00466854","theta":"-0.0828983","rho":"-0.000541469","vanna":"0.0000980196","volga":"0.000267693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0224","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-123-P","mark_price":"0.05119393","mark_iv":"0.69672","delta":"-0.02157","greeks":{"delta":"-0.02157","gamma":"0.0081925","vega":"0.00466854","theta":"-0.0997226","rho":"-0.00000229577","vanna":"0.0000980196","volga":"0.000267693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7158","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-123_5-C","mark_price":"11.58415804","mark_iv":"0.69022","delta":"0.9744","greeks":{"delta":"0.9744","gamma":"0.00948802","vega":"0.0053563","theta":"-0.0965354","rho":"-0.000519487","vanna":"0.000109572","volga":"0.000289012"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0243","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-123_5-P","mark_price":"0.06100384","mark_iv":"0.69022","delta":"-0.0254","greeks":{"delta":"-0.0254","gamma":"0.00948802","vega":"0.0053563","theta":"-0.11336","rho":"-0.00000273569","vanna":"0.000109572","volga":"0.000289012"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6993","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-124-C","mark_price":"11.09583923","mark_iv":"0.68388","delta":"0.96992","greeks":{"delta":"0.96992","gamma":"0.0109632","vega":"0.00613223","theta":"-0.111783","rho":"-0.000497588","vanna":"0.000121953","volga":"0.000310049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0267","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-124-P","mark_price":"0.07268504","mark_iv":"0.68388","delta":"-0.02988","greeks":{"delta":"-0.02988","gamma":"0.0109632","vega":"0.00613223","theta":"-0.128607","rho":"-0.00000325953","vanna":"0.000121953","volga":"0.000310049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6821","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-124_5-C","mark_price":"10.60972756","mark_iv":"0.6777","delta":"0.9647","greeks":{"delta":"0.9647","gamma":"0.0126347","vega":"0.00700337","theta":"-0.128748","rho":"-0.000475789","vanna":"0.000135073","volga":"0.000330285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0292","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-124_5-P","mark_price":"0.08657336","mark_iv":"0.6777","delta":"-0.03509","greeks":{"delta":"-0.03509","gamma":"0.0126347","vega":"0.00700337","theta":"-0.145572","rho":"-0.00000388234","vanna":"0.000135073","volga":"0.000330285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6641","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-125-C","mark_price":"10.12620889","mark_iv":"0.67169","delta":"0.95864","greeks":{"delta":"0.95864","gamma":"0.0145183","vega":"0.00797606","theta":"-0.147522","rho":"-0.000454105","vanna":"0.000148799","volga":"0.000349114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-125-P","mark_price":"0.1030547","mark_iv":"0.67169","delta":"-0.04116","greeks":{"delta":"-0.04116","gamma":"0.0145183","vega":"0.00797606","theta":"-0.164347","rho":"-0.00000462144","vanna":"0.000148799","volga":"0.000349114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6451","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-125_5-C","mark_price":"9.64572728","mark_iv":"0.66585","delta":"0.95161","greeks":{"delta":"0.95161","gamma":"0.0166281","vega":"0.0090557","theta":"-0.168177","rho":"-0.000432558","vanna":"0.000162941","volga":"0.000365862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0353","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-125_5-P","mark_price":"0.12257308","mark_iv":"0.66585","delta":"-0.04819","greeks":{"delta":"-0.04819","gamma":"0.0166281","vega":"0.0090557","theta":"-0.185001","rho":"-0.00000549674","vanna":"0.000162941","volga":"0.000365862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6254","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-126-C","mark_price":"9.16878628","mark_iv":"0.66017","delta":"0.9435","greeks":{"delta":"0.9435","gamma":"0.0189758","vega":"0.0102462","theta":"-0.19075","rho":"-0.00041117","vanna":"0.000177254","volga":"0.0003798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0389","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-126-P","mark_price":"0.14563209","mark_iv":"0.66017","delta":"-0.05629","greeks":{"delta":"-0.05629","gamma":"0.0189758","vega":"0.0102462","theta":"-0.207574","rho":"-0.00000653081","vanna":"0.000177254","volga":"0.0003798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.605","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-126_5-C","mark_price":"8.69595734","mark_iv":"0.65466","delta":"0.93419","greeks":{"delta":"0.93419","gamma":"0.0215695","vega":"0.0115494","theta":"-0.215245","rho":"-0.000389966","vanna":"0.000191425","volga":"0.000390168"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0429","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-126_5-P","mark_price":"0.17280314","mark_iv":"0.65466","delta":"-0.06561","greeks":{"delta":"-0.06561","gamma":"0.0215695","vega":"0.0115494","theta":"-0.232069","rho":"-0.00000774928","vanna":"0.000191425","volga":"0.000390168"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5839","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-127-C","mark_price":"8.22787883","mark_iv":"0.64932","delta":"0.92354","greeks":{"delta":"0.92354","gamma":"0.0244125","vega":"0.012965","theta":"-0.241614","rho":"-0.000368976","vanna":"0.00020508","volga":"0.000396216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0475","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-127-P","mark_price":"0.20472464","mark_iv":"0.64932","delta":"-0.07626","greeks":{"delta":"-0.07626","gamma":"0.0244125","vega":"0.012965","theta":"-0.258438","rho":"-0.00000918079","vanna":"0.00020508","volga":"0.000396216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5622","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-127_5-C","mark_price":"7.76526347","mark_iv":"0.64413","delta":"0.91141","greeks":{"delta":"0.91141","gamma":"0.027502","vega":"0.0144892","theta":"-0.269758","rho":"-0.00034823","vanna":"0.000217779","volga":"0.000397241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0526","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-127_5-P","mark_price":"0.24210927","mark_iv":"0.64413","delta":"-0.08839","greeks":{"delta":"-0.08839","gamma":"0.027502","vega":"0.0144892","theta":"-0.286582","rho":"-0.0000108573","vanna":"0.000217779","volga":"0.000397241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5396","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-128-C","mark_price":"7.3088934","mark_iv":"0.63912","delta":"0.89768","greeks":{"delta":"0.89768","gamma":"0.0308283","vega":"0.0161151","theta":"-0.299509","rho":"-0.000327764","vanna":"0.000229024","volga":"0.000392643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0584","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-128-P","mark_price":"0.28573921","mark_iv":"0.63912","delta":"-0.10212","greeks":{"delta":"-0.10212","gamma":"0.0308283","vega":"0.0161151","theta":"-0.316334","rho":"-0.0000128139","vanna":"0.000229024","volga":"0.000392643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5167","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-128_5-C","mark_price":"6.8596254","mark_iv":"0.63426","delta":"0.88222","greeks":{"delta":"0.88222","gamma":"0.0343728","vega":"0.0178315","theta":"-0.330634","rho":"-0.000307617","vanna":"0.000238271","volga":"0.000381981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0648","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-128_5-P","mark_price":"0.33647121","mark_iv":"0.63426","delta":"-0.11758","greeks":{"delta":"-0.11758","gamma":"0.0343728","vega":"0.0178315","theta":"-0.347459","rho":"-0.0000150889","vanna":"0.000238271","volga":"0.000381981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4935","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-129-C","mark_price":"6.41838019","mark_iv":"0.62957","delta":"0.86491","greeks":{"delta":"0.86491","gamma":"0.0381076","vega":"0.0196227","theta":"-0.362819","rho":"-0.000287829","vanna":"0.000244943","volga":"0.000365028"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0719","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-129-P","mark_price":"0.39522599","mark_iv":"0.62957","delta":"-0.13488","greeks":{"delta":"-0.13488","gamma":"0.0381076","vega":"0.0196227","theta":"-0.379643","rho":"-0.0000177237","vanna":"0.000244943","volga":"0.000365028"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4694","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-129_5-C","mark_price":"5.98614333","mark_iv":"0.62504","delta":"0.84567","greeks":{"delta":"0.84567","gamma":"0.0419947","vega":"0.0214688","theta":"-0.395675","rho":"-0.000268446","vanna":"0.000248455","volga":"0.000341831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0797","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-129_5-P","mark_price":"0.46298914","mark_iv":"0.62504","delta":"-0.15413","greeks":{"delta":"-0.15413","gamma":"0.0419947","vega":"0.0214688","theta":"-0.4125","rho":"-0.0000207625","vanna":"0.000248455","volga":"0.000341831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4455","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-130-C","mark_price":"5.56395029","mark_iv":"0.62068","delta":"0.8244","greeks":{"delta":"0.8244","gamma":"0.0459852","vega":"0.0233446","theta":"-0.428735","rho":"-0.000249513","vanna":"0.000248238","volga":"0.000312755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0884","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-130-P","mark_price":"0.54079609","mark_iv":"0.62068","delta":"-0.1754","greeks":{"delta":"-0.1754","gamma":"0.0459852","vega":"0.0233446","theta":"-0.44556","rho":"-0.0000242518","vanna":"0.000248238","volga":"0.000312755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.421","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-130_5-C","mark_price":"5.15287626","mark_iv":"0.61647","delta":"0.80106","greeks":{"delta":"0.80106","gamma":"0.0500196","vega":"0.0252208","theta":"-0.461462","rho":"-0.000231078","vanna":"0.000243775","volga":"0.000278519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0981","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-130_5-P","mark_price":"0.62972207","mark_iv":"0.61647","delta":"-0.19874","greeks":{"delta":"-0.19874","gamma":"0.0500196","vega":"0.0252208","theta":"-0.478286","rho":"-0.0000282396","vanna":"0.000243775","volga":"0.000278519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3968","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-131-C","mark_price":"4.75401971","mark_iv":"0.61243","delta":"0.77564","greeks":{"delta":"0.77564","gamma":"0.0540287","vega":"0.0270637","theta":"-0.493254","rho":"-0.000213192","vanna":"0.000234629","volga":"0.000240207"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1088","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-131-P","mark_price":"0.73086552","mark_iv":"0.61243","delta":"-0.22416","greeks":{"delta":"-0.22416","gamma":"0.0540287","vega":"0.0270637","theta":"-0.510078","rho":"-0.0000327753","vanna":"0.000234629","volga":"0.000240207"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3722","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-131_5-C","mark_price":"4.368483","mark_iv":"0.60856","delta":"0.74815","greeks":{"delta":"0.74815","gamma":"0.0579346","vega":"0.0288364","theta":"-0.523465","rho":"-0.000195903","vanna":"0.000220487","volga":"0.000199254"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1205","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-131_5-P","mark_price":"0.84532881","mark_iv":"0.60856","delta":"-0.25165","greeks":{"delta":"-0.25165","gamma":"0.0579346","vega":"0.0288364","theta":"-0.540289","rho":"-0.0000379084","vanna":"0.000220487","volga":"0.000199254"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3479","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-132-C","mark_price":"3.99735036","mark_iv":"0.60484","delta":"0.71867","greeks":{"delta":"0.71867","gamma":"0.0616527","vega":"0.0304997","theta":"-0.55142","rho":"-0.000179259","vanna":"0.000201186","volga":"0.000157403"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1331","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-132-P","mark_price":"0.97419616","mark_iv":"0.60484","delta":"-0.28113","greeks":{"delta":"-0.28113","gamma":"0.0616527","vega":"0.0304997","theta":"-0.568244","rho":"-0.0000436874","vanna":"0.000201186","volga":"0.000157403"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3239","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-132_5-C","mark_price":"3.64166335","mark_iv":"0.60129","delta":"0.6873","greeks":{"delta":"0.6873","gamma":"0.0650947","vega":"0.0320134","theta":"-0.576441","rho":"-0.000163309","vanna":"0.000176751","volga":"0.000116633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1469","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-132_5-P","mark_price":"1.11850916","mark_iv":"0.60129","delta":"-0.3125","greeks":{"delta":"-0.3125","gamma":"0.0650947","vega":"0.0320134","theta":"-0.593265","rho":"-0.0000501591","vanna":"0.000176751","volga":"0.000116633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3004","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-133-C","mark_price":"3.30239491","mark_iv":"0.5979","delta":"0.65421","greeks":{"delta":"0.65421","gamma":"0.0681715","vega":"0.0333377","theta":"-0.59787","rho":"-0.000148094","vanna":"0.00014741","volga":"0.0000790502"},"last_traded_price":"1.768","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"266.19351458181933","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1619","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-133-P","mark_price":"1.27924072","mark_iv":"0.5979","delta":"-0.34558","greeks":{"delta":"-0.34558","gamma":"0.0681715","vega":"0.0333377","theta":"-0.614694","rho":"-0.000057367","vanna":"0.00014741","volga":"0.0000790502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.277","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-133_5-C","mark_price":"2.9804228","mark_iv":"0.59468","delta":"0.61961","greeks":{"delta":"0.61961","gamma":"0.0707973","vega":"0.0344351","theta":"-0.615104","rho":"-0.000133656","vanna":"0.00011361","volga":"0.0000467645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1776","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-133_5-P","mark_price":"1.45726861","mark_iv":"0.59468","delta":"-0.38019","greeks":{"delta":"-0.38019","gamma":"0.0707973","vega":"0.0344351","theta":"-0.631928","rho":"-0.0000653506","vanna":"0.00011361","volga":"0.0000467645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2545","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-134-C","mark_price":"2.67650373","mark_iv":"0.59162","delta":"0.58375","greeks":{"delta":"0.58375","gamma":"0.0728933","vega":"0.0352721","theta":"-0.627617","rho":"-0.000120027","vanna":"0.0000760134","volga":"0.000021743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.195","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-134-P","mark_price":"1.65334954","mark_iv":"0.59162","delta":"-0.41605","greeks":{"delta":"-0.41605","gamma":"0.0728933","vega":"0.0352721","theta":"-0.644442","rho":"-0.0000741437","vanna":"0.0000760134","volga":"0.000021743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2326","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-134_5-C","mark_price":"2.39124936","mark_iv":"0.58872","delta":"0.54693","greeks":{"delta":"0.54693","gamma":"0.0743919","vega":"0.0358212","theta":"-0.634994","rho":"-0.000107235","vanna":"0.0000354828","volga":"0.0000056632"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2134","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-134_5-P","mark_price":"1.86809517","mark_iv":"0.58872","delta":"-0.45287","greeks":{"delta":"-0.45287","gamma":"0.0743919","vega":"0.0358212","theta":"-0.651818","rho":"-0.0000837739","vanna":"0.0000354828","volga":"0.0000056632"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2115","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-135-C","mark_price":"2.12510536","mark_iv":"0.586","delta":"0.50947","greeks":{"delta":"0.50947","gamma":"0.07524","vega":"0.0360619","theta":"-0.636949","rho":"-0.0000952994","vanna":"-0.00000694938","volga":"-0.000000225162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2327","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-135-P","mark_price":"2.10195116","mark_iv":"0.586","delta":"-0.49033","greeks":{"delta":"-0.49033","gamma":"0.07524","vega":"0.0360619","theta":"-0.653774","rho":"-0.0000942611","vanna":"-0.00000694938","volga":"-0.000000225162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1915","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-135_5-C","mark_price":"1.87833483","mark_iv":"0.58344","delta":"0.47172","greeks":{"delta":"0.47172","gamma":"0.0754029","vega":"0.0359822","theta":"-0.633348","rho":"-0.0000842331","vanna":"-0.0000501258","volga":"0.00000478571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2529","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-135_5-P","mark_price":"2.35518063","mark_iv":"0.58344","delta":"-0.52807","greeks":{"delta":"-0.52807","gamma":"0.0754029","vega":"0.0359822","theta":"-0.650172","rho":"-0.000105617","vanna":"-0.0000501258","volga":"0.00000478571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1721","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-136-C","mark_price":"1.65100734","mark_iv":"0.58105","delta":"0.43407","greeks":{"delta":"0.43407","gamma":"0.0748658","vega":"0.0355798","theta":"-0.624216","rho":"-0.0000740387","vanna":"-0.0000928196","volga":"0.0000207841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2747","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-136-P","mark_price":"2.62785315","mark_iv":"0.58105","delta":"-0.56573","greeks":{"delta":"-0.56573","gamma":"0.0748658","vega":"0.0355798","theta":"-0.64104","rho":"-0.000117845","vanna":"-0.0000928196","volga":"0.0000207841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.154","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-136_5-C","mark_price":"1.44299447","mark_iv":"0.57884","delta":"0.39687","greeks":{"delta":"0.39687","gamma":"0.0736358","vega":"0.034862","theta":"-0.609744","rho":"-0.0000647105","vanna":"-0.000133797","volga":"0.0000472076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2972","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-136_5-P","mark_price":"2.91984028","mark_iv":"0.57884","delta":"-0.60293","greeks":{"delta":"-0.60293","gamma":"0.0736358","vega":"0.034862","theta":"-0.626569","rho":"-0.000130939","vanna":"-0.000133797","volga":"0.0000472076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1371","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-137-C","mark_price":"1.25397228","mark_iv":"0.57681","delta":"0.36048","greeks":{"delta":"0.36048","gamma":"0.0717412","vega":"0.0338456","theta":"-0.590281","rho":"-0.0000562338","vanna":"-0.000171883","volga":"0.0000828641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3205","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-137-P","mark_price":"3.23081808","mark_iv":"0.57681","delta":"-0.63931","greeks":{"delta":"-0.63931","gamma":"0.0717412","vega":"0.0338456","theta":"-0.607105","rho":"-0.000144885","vanna":"-0.000171883","volga":"0.0000828641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.121","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-137_5-C","mark_price":"1.08343008","mark_iv":"0.57495","delta":"0.32526","greeks":{"delta":"0.32526","gamma":"0.0692313","vega":"0.0325566","theta":"-0.56632","rho":"-0.000048586","vanna":"-0.000206023","volga":"0.000126003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3444","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-137_5-P","mark_price":"3.56027589","mark_iv":"0.57495","delta":"-0.67454","greeks":{"delta":"-0.67454","gamma":"0.0692313","vega":"0.0325566","theta":"-0.583145","rho":"-0.000159659","vanna":"-0.000206023","volga":"0.000126003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1061","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-138-C","mark_price":"0.9306842","mark_iv":"0.57329","delta":"0.2915","greeks":{"delta":"0.2915","gamma":"0.0661735","vega":"0.0310287","theta":"-0.538479","rho":"-0.0000417361","vanna":"-0.000235341","volga":"0.000174437"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3694","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-138-P","mark_price":"3.90753001","mark_iv":"0.57329","delta":"-0.7083","greeks":{"delta":"-0.7083","gamma":"0.0661735","vega":"0.0310287","theta":"-0.555303","rho":"-0.000175231","vanna":"-0.000235341","volga":"0.000174437"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0925","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-138_5-C","mark_price":"0.79489498","mark_iv":"0.57183","delta":"0.25948","greeks":{"delta":"0.25948","gamma":"0.0626506","vega":"0.0293018","theta":"-0.507466","rho":"-0.0000356467","vanna":"-0.000259181","volga":"0.000225691"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3948","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-138_5-P","mark_price":"4.2717408","mark_iv":"0.57183","delta":"-0.74032","greeks":{"delta":"-0.74032","gamma":"0.0626506","vega":"0.0293018","theta":"-0.52429","rho":"-0.000191564","vanna":"-0.000259181","volga":"0.000225691"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0799","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-139-C","mark_price":"0.67508568","mark_iv":"0.57057","delta":"0.22942","greeks":{"delta":"0.22942","gamma":"0.0587564","vega":"0.0274202","theta":"-0.474052","rho":"-0.0000302739","vanna":"-0.000277136","volga":"0.000277188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4205","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-139-P","mark_price":"4.65193149","mark_iv":"0.57057","delta":"-0.77038","greeks":{"delta":"-0.77038","gamma":"0.0587564","vega":"0.0274202","theta":"-0.490876","rho":"-0.000208614","vanna":"-0.000277136","volga":"0.000277188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0687","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-139_5-C","mark_price":"0.5701636","mark_iv":"0.56953","delta":"0.20149","greeks":{"delta":"0.20149","gamma":"0.0545917","vega":"0.02543","theta":"-0.439026","rho":"-0.0000255687","vanna":"-0.000289068","volga":"0.000326432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4464","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-139_5-P","mark_price":"5.04700941","mark_iv":"0.56953","delta":"-0.79831","greeks":{"delta":"-0.79831","gamma":"0.0545917","vega":"0.02543","theta":"-0.45585","rho":"-0.000226331","vanna":"-0.000289068","volga":"0.000326432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0585","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-140-C","mark_price":"0.47894701","mark_iv":"0.5687","delta":"0.17579","greeks":{"delta":"0.17579","gamma":"0.0502587","vega":"0.0233775","theta":"-0.403157","rho":"-0.0000214782","vanna":"-0.000295091","volga":"0.000371183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4726","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-140-P","mark_price":"5.45579282","mark_iv":"0.5687","delta":"-0.82401","greeks":{"delta":"-0.82401","gamma":"0.0502587","vega":"0.0233775","theta":"-0.419981","rho":"-0.000244663","vanna":"-0.000295091","volga":"0.000371183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0491","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-140_5-C","mark_price":"0.40020043","mark_iv":"0.56808","delta":"0.15237","greeks":{"delta":"0.15237","gamma":"0.0458563","vega":"0.0213063","theta":"-0.367163","rho":"-0.0000179468","vanna":"-0.000295554","volga":"0.000409596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4986","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-140_5-P","mark_price":"5.87704624","mark_iv":"0.56808","delta":"-0.84742","greeks":{"delta":"-0.84742","gamma":"0.0458563","vega":"0.0213063","theta":"-0.383988","rho":"-0.000263554","vanna":"-0.000295554","volga":"0.000409596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0409","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-141-C","mark_price":"0.33267528","mark_iv":"0.56764","delta":"0.13124","greeks":{"delta":"0.13124","gamma":"0.0414754","vega":"0.0192561","theta":"-0.331688","rho":"-0.0000149187","vanna":"-0.000290988","volga":"0.000440313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5243","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-141-P","mark_price":"6.30952109","mark_iv":"0.56764","delta":"-0.86856","greeks":{"delta":"-0.86856","gamma":"0.0414754","vega":"0.0192561","theta":"-0.348513","rho":"-0.000282948","vanna":"-0.000290988","volga":"0.000440313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0336","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-141_5-C","mark_price":"0.27514731","mark_iv":"0.56739","delta":"0.11233","greeks":{"delta":"0.11233","gamma":"0.0371957","vega":"0.0172615","theta":"-0.297285","rho":"-0.0000123389","vanna":"-0.000282063","volga":"0.000462493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.55","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-141_5-P","mark_price":"6.75199312","mark_iv":"0.56739","delta":"-0.88747","greeks":{"delta":"-0.88747","gamma":"0.0371957","vega":"0.0172615","theta":"-0.314109","rho":"-0.00030279","vanna":"-0.000282063","volga":"0.000462493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0272","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-142-C","mark_price":"0.22644482","mark_iv":"0.5673","delta":"0.09556","greeks":{"delta":"0.09556","gamma":"0.033084","vega":"0.0153509","theta":"-0.264411","rho":"-0.0000101548","vanna":"-0.000269526","volga":"0.000475806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5751","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-142-P","mark_price":"7.20329063","mark_iv":"0.5673","delta":"-0.90424","greeks":{"delta":"-0.90424","gamma":"0.033084","vega":"0.0153509","theta":"-0.281235","rho":"-0.000323028","vanna":"-0.000269526","volga":"0.000475806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0217","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-142_5-C","mark_price":"0.18546719","mark_iv":"0.56736","delta":"0.08081","greeks":{"delta":"0.08081","gamma":"0.0291932","vega":"0.013547","theta":"-0.233424","rho":"-0.0000083172","vanna":"-0.00025416","volga":"0.000480385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5998","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-142_5-P","mark_price":"7.662313","mark_iv":"0.56736","delta":"-0.91899","greeks":{"delta":"-0.91899","gamma":"0.0291932","vega":"0.013547","theta":"-0.250248","rho":"-0.000343613","vanna":"-0.00025416","volga":"0.000480385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0167","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-143-C","mark_price":"0.15119602","mark_iv":"0.56756","delta":"0.06794","greeks":{"delta":"0.06794","gamma":"0.0255622","vega":"0.0118663","theta":"-0.204584","rho":"-0.00000678032","vanna":"-0.000236739","volga":"0.000476759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6235","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-143-P","mark_price":"8.12804183","mark_iv":"0.56756","delta":"-0.93185","greeks":{"delta":"-0.93185","gamma":"0.0255622","vega":"0.0118663","theta":"-0.221409","rho":"-0.000364498","vanna":"-0.000236739","volga":"0.000476759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0125","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-144-C","mark_price":"0.09914375","mark_iv":"0.56835","delta":"0.04724","greeks":{"delta":"0.04724","gamma":"0.0191727","vega":"0.00891254","theta":"-0.153939","rho":"-0.00000444606","vanna":"-0.000198583","volga":"0.000448454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6696","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-144-P","mark_price":"9.07598956","mark_iv":"0.56835","delta":"-0.95256","greeks":{"delta":"-0.95256","gamma":"0.0191727","vega":"0.00891254","theta":"-0.170763","rho":"-0.000407009","vanna":"-0.000198583","volga":"0.000448454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0058","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-145-C","mark_price":"0.06393399","mark_iv":"0.56961","delta":"0.03216","greeks":{"delta":"0.03216","gamma":"0.0139914","vega":"0.00651841","theta":"-0.112878","rho":"-0.00000286709","vanna":"-0.000159977","volga":"0.000399652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7123","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-145-P","mark_price":"10.0407798","mark_iv":"0.56961","delta":"-0.96763","greeks":{"delta":"-0.96763","gamma":"0.0139914","vega":"0.00651841","theta":"-0.129702","rho":"-0.000450274","vanna":"-0.000159977","volga":"0.000399652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0011","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-146-C","mark_price":"0.04060646","mark_iv":"0.5713","delta":"0.02149","greeks":{"delta":"0.02149","gamma":"0.00995752","vega":"0.00465281","theta":"-0.080836","rho":"-0.00000182098","vanna":"-0.000124359","volga":"0.000339906"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7511","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-146-P","mark_price":"11.01745227","mark_iv":"0.5713","delta":"-0.97831","greeks":{"delta":"-0.97831","gamma":"0.00995752","vega":"0.00465281","theta":"-0.0976603","rho":"-0.000494073","vanna":"-0.000124359","volga":"0.000339906"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0023","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-147-C","mark_price":"0.02544175","mark_iv":"0.57337","delta":"0.01411","greeks":{"delta":"0.01411","gamma":"0.00692753","vega":"0.00324875","theta":"-0.0566635","rho":"-0.00000114092","vanna":"-0.0000936688","volga":"0.000277567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7862","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-9NOV26-147-P","mark_price":"12.00228756","mark_iv":"0.57337","delta":"-0.98569","greeks":{"delta":"-0.98569","gamma":"0.00692753","vega":"0.00324875","theta":"-0.0734878","rho":"-0.000538237","vanna":"-0.0000936688","volga":"0.000277567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0045","future_funding_rate":"0.00005266","forward_rate":"-0.04548","risk_free_rate":"0"},{"symbol":"SPCX-USD-PERP","mark_price":"135.09529077","delta":"1.00033","greeks":{"delta":"1.00033","gamma":"0","vega":"0"},"last_traded_price":"161.08","bid":"135.02","bid_size":"80.63","ask":"135.12","ask_size":"80.58","volume_24h":"0","total_volume":"281257.6712","created_at":1794116578154,"underlying_price":"135.05013008","open_interest":"0.66","funding_rate":"0.00005266038","price_change_rate_24h":"0.0003","external_fair_price":"135.04013303","risk_free_rate":"0","open_interest_long":"0.33","open_interest_short":"0.33","funding_interval_minutes":480},{"symbol":"STRK-USD-PERP","mark_price":"0.03944501","delta":"1.00042","greeks":{"delta":"1.00042","gamma":"0","vega":"0"},"last_traded_price":"0.0404","bid":"0.0394","bid_size":"276345.1","ask":"0.0395","ask_size":"275645.5","volume_24h":"0","total_volume":"645644154.419610317","created_at":1794116578154,"underlying_price":"0.03942836","open_interest":"6282977","funding_rate":"0.000084240592","price_change_rate_24h":"-0.0597","external_fair_price":"0.03938344","risk_free_rate":"0","open_interest_long":"3141484","open_interest_short":"3141493","funding_interval_minutes":480},{"symbol":"SUI-USD-PERP","mark_price":"0.85079528","delta":"0.99933","greeks":{"delta":"0.99933","gamma":"0","vega":"0"},"last_traded_price":"0.8321","bid":"0.8507","bid_size":"12798.8","ask":"0.8514","ask_size":"12788.3","volume_24h":"0","total_volume":"735425090.481526292","created_at":1794116578154,"underlying_price":"0.8513693","open_interest":"5737.2","funding_rate":"0.000030424629","price_change_rate_24h":"-0.0173","external_fair_price":"0.8507953","risk_free_rate":"0","open_interest_long":"2868.6","open_interest_short":"2868.6","funding_interval_minutes":480},{"symbol":"TAO-USD-PERP","mark_price":"220.97637699","delta":"0.99933","greeks":{"delta":"0.99933","gamma":"0","vega":"0"},"last_traded_price":"220.96","bid":"221","bid_size":"49.266","ask":"221.16","ask_size":"49.231","volume_24h":"516.02272","total_volume":"213682820.5081387137","created_at":1794116578154,"underlying_price":"221.12400496","open_interest":"43.256","funding_rate":"0.000091805853","price_change_rate_24h":"-0.0164","external_fair_price":"220.98421737","risk_free_rate":"0","open_interest_long":"21.618","open_interest_short":"21.638","funding_interval_minutes":480},{"symbol":"TRUMP-USD-PERP","mark_price":"1.17484596","delta":"0.9989","greeks":{"delta":"0.9989","gamma":"0","vega":"0"},"last_traded_price":"1.277","bid":"1.175","bid_size":"9266.38","ask":"1.178","ask_size":"9242.78","volume_24h":"0","total_volume":"222952890.7555306789","created_at":1794116578154,"underlying_price":"1.17613682","open_interest":"2420.2","funding_rate":"-0.000099772435","price_change_rate_24h":"-0.0074","external_fair_price":"1.17412734","risk_free_rate":"0","open_interest_long":"1210.1","open_interest_short":"1210.1","funding_interval_minutes":480},{"symbol":"TRX-USD-PERP","mark_price":"0.32012014","delta":"0.99943","greeks":{"delta":"0.99943","gamma":"0","vega":"0"},"last_traded_price":"0.31754","bid":"0.32004","bid_size":"34020.7","ask":"0.32034","ask_size":"33988.8","volume_24h":"0","total_volume":"717141239.749461155","created_at":1794116578154,"underlying_price":"0.32030272","open_interest":"24542.4","funding_rate":"0.000081029117","price_change_rate_24h":"0.0104","external_fair_price":"0.32012015","risk_free_rate":"0","open_interest_long":"12271.2","open_interest_short":"12271.2","funding_interval_minutes":480},{"symbol":"TSLA-USD-PERP","mark_price":"358.08365478","delta":"1.00037","greeks":{"delta":"1.00037","gamma":"0","vega":"0"},"last_traded_price":"368.93","bid":"357.95","bid_size":"30.41","ask":"358.21","ask_size":"30.39","volume_24h":"0","total_volume":"86667.9043","created_at":1794116578154,"underlying_price":"357.95055091","open_interest":"0","funding_rate":"0.000050701793","price_change_rate_24h":"-0.0019","external_fair_price":"357.99056774","risk_free_rate":"0","open_interest_long":"0","open_interest_short":"0","funding_interval_minutes":480},{"symbol":"UNI-USD-PERP","mark_price":"7.06811506","delta":"0.99935","greeks":{"delta":"0.99935","gamma":"0","vega":"0"},"last_traded_price":"7.066","bid":"7.066","bid_size":"1540.9","ask":"7.073","ask_size":"1539.3","volume_24h":"600.0368","total_volume":"187941450.0106770805","created_at":1794116578154,"underlying_price":"7.07269073","open_interest":"3414.6","funding_rate":"0.000085474148","price_change_rate_24h":"0.0062","external_fair_price":"7.06831726","risk_free_rate":"0","open_interest_long":"1707.3","open_interest_short":"1707.3","funding_interval_minutes":480},{"symbol":"US100-USD-10NOV26-24600-C","mark_price":"2406.4437024","mark_iv":"0.6404","delta":"0.96625","greeks":{"delta":"0.96625","gamma":"0.0000564625","vega":"1.74357","theta":"-48.7575","rho":"-0.16011","vanna":"0.000176573","volga":"0.0854765"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0479","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-24600-P","mark_price":"20.6016268","mark_iv":"0.6404","delta":"-0.03616","greeks":{"delta":"-0.03616","gamma":"0.0000564625","vega":"1.74357","theta":"-22.0248","rho":"-0.00137071","vanna":"0.000176573","volga":"0.0854765"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5063","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-24800-C","mark_price":"2213.10981609","mark_iv":"0.62735","delta":"0.95545","greeks":{"delta":"0.95545","gamma":"0.0000712315","vega":"2.1548","theta":"-53.3128","rho":"-0.147247","vanna":"0.000207342","volga":"0.0935673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0532","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-24800-P","mark_price":"27.26774031","mark_iv":"0.62735","delta":"-0.04696","greeks":{"delta":"-0.04696","gamma":"0.0000712315","vega":"2.1548","theta":"-26.5801","rho":"-0.00181423","vanna":"0.000207342","volga":"0.0935673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4722","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25000-C","mark_price":"2021.78020814","mark_iv":"0.61416","delta":"0.94179","greeks":{"delta":"0.94179","gamma":"0.0000890826","vega":"2.63816","theta":"-58.4753","rho":"-0.134517","vanna":"0.000239462","volga":"0.0999764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0595","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25000-P","mark_price":"35.93813256","mark_iv":"0.61416","delta":"-0.06061","greeks":{"delta":"-0.06061","gamma":"0.0000890826","vega":"2.63816","theta":"-31.7426","rho":"-0.00239111","vanna":"0.000239462","volga":"0.0999764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4369","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25200-C","mark_price":"1832.99830243","mark_iv":"0.60083","delta":"0.92465","greeks":{"delta":"0.92465","gamma":"0.000110348","vega":"3.19699","theta":"-64.2069","rho":"-0.121957","vanna":"0.00027129","volga":"0.103823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0669","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25200-P","mark_price":"47.15622702","mark_iv":"0.60083","delta":"-0.07776","greeks":{"delta":"-0.07776","gamma":"0.000110348","vega":"3.19699","theta":"-37.4742","rho":"-0.0031375","vanna":"0.00027129","volga":"0.103823"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4004","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25400-C","mark_price":"1647.43117017","mark_iv":"0.58735","delta":"0.90331","greeks":{"delta":"0.90331","gamma":"0.000135258","vega":"3.83076","theta":"-70.4146","rho":"-0.10961","vanna":"0.000300457","volga":"0.104188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0758","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25400-P","mark_price":"61.58909456","mark_iv":"0.58735","delta":"-0.0991","greeks":{"delta":"-0.0991","gamma":"0.000135258","vega":"3.83076","theta":"-43.6819","rho":"-0.00409777","vanna":"0.000300457","volga":"0.104188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.363","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25500-C","mark_price":"1556.09991305","mark_iv":"0.58055","delta":"0.89084","greeks":{"delta":"0.89084","gamma":"0.000149106","vega":"4.17406","theta":"-73.6492","rho":"-0.103534","vanna":"0.000313084","volga":"0.102798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0808","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25500-P","mark_price":"70.2578376","mark_iv":"0.58055","delta":"-0.11157","greeks":{"delta":"-0.11157","gamma":"0.000149106","vega":"4.17406","theta":"-46.9165","rho":"-0.00467454","vanna":"0.000313084","volga":"0.102798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3441","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25600-C","mark_price":"1465.887667","mark_iv":"0.57371","delta":"0.87703","greeks":{"delta":"0.87703","gamma":"0.000163864","vega":"4.53318","theta":"-76.9351","rho":"-0.0975315","vanna":"0.000323792","volga":"0.100241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0863","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25600-P","mark_price":"80.04559156","mark_iv":"0.57371","delta":"-0.12538","greeks":{"delta":"-0.12538","gamma":"0.000163864","vega":"4.53318","theta":"-50.2024","rho":"-0.00532576","vanna":"0.000323792","volga":"0.100241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3249","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25700-C","mark_price":"1376.92034965","mark_iv":"0.56683","delta":"0.86179","greeks":{"delta":"0.86179","gamma":"0.000179496","vega":"4.90608","theta":"-80.2385","rho":"-0.0916121","vanna":"0.000332056","volga":"0.0964589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0923","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25700-P","mark_price":"91.07827401","mark_iv":"0.56683","delta":"-0.14062","greeks":{"delta":"-0.14062","gamma":"0.000179496","vega":"4.90608","theta":"-53.5058","rho":"-0.00605981","vanna":"0.000332056","volga":"0.0964589"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3056","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25800-C","mark_price":"1289.33447211","mark_iv":"0.55991","delta":"0.84501","greeks":{"delta":"0.84501","gamma":"0.000195939","vega":"5.29012","theta":"-83.5193","rho":"-0.0857847","vanna":"0.00033731","volga":"0.0914231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0989","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25800-P","mark_price":"103.49239654","mark_iv":"0.55991","delta":"-0.1574","greeks":{"delta":"-0.1574","gamma":"0.000195939","vega":"5.29012","theta":"-56.7866","rho":"-0.00688577","vanna":"0.00033731","volga":"0.0914231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2863","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25900-C","mark_price":"1203.27736811","mark_iv":"0.55295","delta":"0.82661","greeks":{"delta":"0.82661","gamma":"0.000213101","vega":"5.68194","theta":"-86.7309","rho":"-0.0800589","vanna":"0.000338953","volga":"0.0851466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1061","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-25900-P","mark_price":"117.43529217","mark_iv":"0.55295","delta":"-0.1758","greeks":{"delta":"-0.1758","gamma":"0.000213101","vega":"5.68194","theta":"-59.9982","rho":"-0.00781345","vanna":"0.000338953","volga":"0.0851466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2669","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26000-C","mark_price":"1118.90711152","mark_iv":"0.54594","delta":"0.80649","greeks":{"delta":"0.80649","gamma":"0.000230858","vega":"6.07743","theta":"-89.8205","rho":"-0.0744454","vanna":"0.000336364","volga":"0.0776921"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1139","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26000-P","mark_price":"133.06503588","mark_iv":"0.54594","delta":"-0.19592","greeks":{"delta":"-0.19592","gamma":"0.000230858","vega":"6.07743","theta":"-63.0878","rho":"-0.00885336","vanna":"0.000336364","volga":"0.0776921"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2475","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26100-C","mark_price":"1036.39233588","mark_iv":"0.5389","delta":"0.78457","greeks":{"delta":"0.78457","gamma":"0.000249049","vega":"6.47171","theta":"-92.7289","rho":"-0.0689554","vanna":"0.000328915","volga":"0.0691809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1224","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26100-P","mark_price":"150.5502601","mark_iv":"0.5389","delta":"-0.21784","greeks":{"delta":"-0.21784","gamma":"0.000249049","vega":"6.47171","theta":"-65.9962","rho":"-0.0100167","vanna":"0.000328915","volga":"0.0691809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2282","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26200-C","mark_price":"955.91165155","mark_iv":"0.53181","delta":"0.76079","greeks":{"delta":"0.76079","gamma":"0.000267473","vega":"6.85902","theta":"-95.3909","rho":"-0.0636007","vanna":"0.000316001","volga":"0.0598018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1317","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26200-P","mark_price":"170.06957608","mark_iv":"0.53181","delta":"-0.24162","greeks":{"delta":"-0.24162","gamma":"0.000267473","vega":"6.85902","theta":"-68.6582","rho":"-0.0113154","vanna":"0.000316001","volga":"0.0598018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2089","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26300-C","mark_price":"877.6527937","mark_iv":"0.52468","delta":"0.7351","greeks":{"delta":"0.7351","gamma":"0.000285884","vega":"7.23282","theta":"-97.7364","rho":"-0.0583938","vanna":"0.000297063","volga":"0.0498166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1418","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26300-P","mark_price":"191.81071814","mark_iv":"0.52468","delta":"-0.26731","greeks":{"delta":"-0.26731","gamma":"0.000285884","vega":"7.23282","theta":"-71.0037","rho":"-0.0127619","vanna":"0.000297063","volga":"0.0498166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1899","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26400-C","mark_price":"801.81133069","mark_iv":"0.5175","delta":"0.70747","greeks":{"delta":"0.70747","gamma":"0.000303992","vega":"7.58574","theta":"-99.6911","rho":"-0.0533478","vanna":"0.000271626","volga":"0.0395651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1527","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26400-P","mark_price":"215.96925511","mark_iv":"0.5175","delta":"-0.29494","greeks":{"delta":"-0.29494","gamma":"0.000303992","vega":"7.58574","theta":"-72.9584","rho":"-0.0143693","vanna":"0.000271626","volga":"0.0395651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1711","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26500-C","mark_price":"728.58890657","mark_iv":"0.51028","delta":"0.6779","greeks":{"delta":"0.6779","gamma":"0.000321458","vega":"7.90967","theta":"-101.178","rho":"-0.048476","vanna":"0.000239337","volga":"0.0294644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1647","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26500-P","mark_price":"242.74683113","mark_iv":"0.51028","delta":"-0.32451","greeks":{"delta":"-0.32451","gamma":"0.000321458","vega":"7.90967","theta":"-74.4457","rho":"-0.0161509","vanna":"0.000239337","volga":"0.0294644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1525","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26600-C","mark_price":"658.19094002","mark_iv":"0.50302","delta":"0.64642","greeks":{"delta":"0.64642","gamma":"0.0003379","vega":"8.19594","theta":"-102.121","rho":"-0.0437921","vanna":"0.000200013","volga":"0.0200038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1777","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26600-P","mark_price":"272.34886432","mark_iv":"0.50302","delta":"-0.35599","greeks":{"delta":"-0.35599","gamma":"0.0003379","vega":"8.19594","theta":"-75.3883","rho":"-0.0181205","vanna":"0.000200013","volga":"0.0200038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1344","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26700-C","mark_price":"590.82372298","mark_iv":"0.49571","delta":"0.61311","greeks":{"delta":"0.61311","gamma":"0.000352897","vega":"8.43541","theta":"-102.444","rho":"-0.0393099","vanna":"0.000153689","volga":"0.0117328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1919","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26700-P","mark_price":"304.98164751","mark_iv":"0.49571","delta":"-0.3893","greeks":{"delta":"-0.3893","gamma":"0.000352897","vega":"8.43541","theta":"-75.7115","rho":"-0.0202917","vanna":"0.000153689","volga":"0.0117328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1167","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26800-C","mark_price":"526.69086508","mark_iv":"0.48837","delta":"0.57806","greeks":{"delta":"0.57806","gamma":"0.000365992","vega":"8.6188","theta":"-102.078","rho":"-0.0350429","vanna":"0.000100665","volga":"0.00524093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2072","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26800-P","mark_price":"340.84878968","mark_iv":"0.48837","delta":"-0.42435","greeks":{"delta":"-0.42435","gamma":"0.000365992","vega":"8.6188","theta":"-75.3453","rho":"-0.0226781","vanna":"0.000100665","volga":"0.00524093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0994","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26900-C","mark_price":"465.98905835","mark_iv":"0.48099","delta":"0.54146","greeks":{"delta":"0.54146","gamma":"0.000376705","vega":"8.73697","theta":"-100.962","rho":"-0.0310041","vanna":"0.0000415585","volga":"0.00112803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2237","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-26900-P","mark_price":"380.14698267","mark_iv":"0.48099","delta":"-0.46095","greeks":{"delta":"-0.46095","gamma":"0.000376705","vega":"8.73697","theta":"-74.2291","rho":"-0.0252927","vanna":"0.0000415585","volga":"0.00112803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0828","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27000-C","mark_price":"408.90315117","mark_iv":"0.47357","delta":"0.5035","greeks":{"delta":"0.5035","gamma":"0.000384552","vega":"8.78134","theta":"-99.0472","rho":"-0.027206","vanna":"-0.0000226561","volga":"-0.0000349828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2416","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27000-P","mark_price":"423.06107568","mark_iv":"0.47357","delta":"-0.49891","greeks":{"delta":"-0.49891","gamma":"0.000384552","vega":"8.78134","theta":"-72.3145","rho":"-0.028148","vanna":"-0.0000226561","volga":"-0.0000349828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0668","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27100-C","mark_price":"355.60057781","mark_iv":"0.46611","delta":"0.46446","greeks":{"delta":"0.46446","gamma":"0.000389059","vega":"8.74439","theta":"-96.3034","rho":"-0.0236596","vanna":"-0.0000906212","volga":"0.00224495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2609","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27100-P","mark_price":"469.75850234","mark_iv":"0.46611","delta":"-0.53795","greeks":{"delta":"-0.53795","gamma":"0.000389059","vega":"8.74439","theta":"-69.5707","rho":"-0.0312549","vanna":"-0.0000906212","volga":"0.00224495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0516","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27200-C","mark_price":"306.22522196","mark_iv":"0.45862","delta":"0.42466","greeks":{"delta":"0.42466","gamma":"0.000389791","vega":"8.62012","theta":"-92.7206","rho":"-0.0203744","vanna":"-0.000160586","volga":"0.00832625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2817","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27200-P","mark_price":"520.38314603","mark_iv":"0.45862","delta":"-0.57775","greeks":{"delta":"-0.57775","gamma":"0.000389791","vega":"8.62012","theta":"-65.9879","rho":"-0.0346232","vanna":"-0.000160586","volga":"0.00832625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0372","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27300-C","mark_price":"260.89088841","mark_iv":"0.45111","delta":"0.38448","greeks":{"delta":"0.38448","gamma":"0.000386382","vega":"8.40471","theta":"-88.3147","rho":"-0.0173581","vanna":"-0.000230427","volga":"0.0183715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3039","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27300-P","mark_price":"575.04881286","mark_iv":"0.45111","delta":"-0.61793","greeks":{"delta":"-0.61793","gamma":"0.000386382","vega":"8.40471","theta":"-61.582","rho":"-0.0382603","vanna":"-0.000230427","volga":"0.0183715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0237","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27400-C","mark_price":"219.67461765","mark_iv":"0.44357","delta":"0.34435","greeks":{"delta":"0.34435","gamma":"0.000378562","vega":"8.09702","theta":"-83.1303","rho":"-0.0146158","vanna":"-0.000297701","volga":"0.0322871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3278","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27400-P","mark_price":"633.83254195","mark_iv":"0.44357","delta":"-0.65806","greeks":{"delta":"-0.65806","gamma":"0.000378562","vega":"8.09702","theta":"-56.3976","rho":"-0.0421715","vanna":"-0.000297701","volga":"0.0322871"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0111","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27500-C","mark_price":"182.61017118","mark_iv":"0.43602","delta":"0.30474","greeks":{"delta":"0.30474","gamma":"0.000366198","vega":"7.69919","theta":"-77.2433","rho":"-0.0121498","vanna":"-0.000359747","volga":"0.0496727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3531","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27500-P","mark_price":"696.76809589","mark_iv":"0.43602","delta":"-0.69766","greeks":{"delta":"-0.69766","gamma":"0.000366198","vega":"7.69919","theta":"-50.5106","rho":"-0.0463588","vanna":"-0.000359747","volga":"0.0496727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0004","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27600-C","mark_price":"149.68214173","mark_iv":"0.42845","delta":"0.26615","greeks":{"delta":"0.26615","gamma":"0.000349322","vega":"7.21698","theta":"-70.7615","rho":"-0.00995896","vanna":"-0.000413822","volga":"0.0697879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3801","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27600-P","mark_price":"763.84006593","mark_iv":"0.42845","delta":"-0.73625","greeks":{"delta":"-0.73625","gamma":"0.000349322","vega":"7.21698","theta":"-44.0289","rho":"-0.0508214","vanna":"-0.000413822","volga":"0.0697879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0108","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27700-C","mark_price":"120.82118079","mark_iv":"0.42089","delta":"0.22909","greeks":{"delta":"0.22909","gamma":"0.00032816","vega":"6.66007","theta":"-63.8232","rho":"-0.00803872","vanna":"-0.000457294","volga":"0.0915507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4086","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27700-P","mark_price":"834.97910486","mark_iv":"0.42089","delta":"-0.77332","greeks":{"delta":"-0.77332","gamma":"0.00032816","vega":"6.66007","theta":"-37.0905","rho":"-0.0555546","vanna":"-0.000457294","volga":"0.0915507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27800-C","mark_price":"95.90095607","mark_iv":"0.41333","delta":"0.19405","greeks":{"delta":"0.19405","gamma":"0.000303149","vega":"6.04204","theta":"-56.5932","rho":"-0.00638068","vanna":"-0.000487863","volga":"0.113575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4387","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27800-P","mark_price":"910.05888029","mark_iv":"0.41333","delta":"-0.80836","greeks":{"delta":"-0.80836","gamma":"0.000303149","vega":"6.04204","theta":"-29.8606","rho":"-0.0605499","vanna":"-0.000487863","volga":"0.113575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27900-C","mark_price":"74.7374268","mark_iv":"0.4058","delta":"0.1615","greeks":{"delta":"0.1615","gamma":"0.000274943","vega":"5.37996","theta":"-49.2561","rho":"-0.00497258","vanna":"-0.000503801","volga":"0.13426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.47","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-27900-P","mark_price":"988.89535109","mark_iv":"0.4058","delta":"-0.84091","greeks":{"delta":"-0.84091","gamma":"0.000274943","vega":"5.37996","theta":"-22.5235","rho":"-0.0657952","vanna":"-0.000503801","volga":"0.13426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0353","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28000-C","mark_price":"57.09100161","mark_iv":"0.3983","delta":"0.13182","greeks":{"delta":"0.13182","gamma":"0.000244391","vega":"4.69375","theta":"-42.0067","rho":"-0.0037985","vanna":"-0.000504188","volga":"0.151925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5027","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28000-P","mark_price":"1071.24892588","mark_iv":"0.3983","delta":"-0.87059","greeks":{"delta":"-0.87059","gamma":"0.000244391","vega":"4.69375","theta":"-15.2741","rho":"-0.0712745","vanna":"-0.000504188","volga":"0.151925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0411","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28100-C","mark_price":"42.67200382","mark_iv":"0.39085","delta":"0.10534","greeks":{"delta":"0.10534","gamma":"0.000212506","vega":"4.00501","theta":"-35.0381","rho":"-0.00283914","vanna":"-0.000489096","volga":"0.164992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5365","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28100-P","mark_price":"1156.82992819","mark_iv":"0.39085","delta":"-0.89707","greeks":{"delta":"-0.89707","gamma":"0.000212506","vega":"4.00501","theta":"-8.30541","rho":"-0.0769686","vanna":"-0.000489096","volga":"0.164992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0457","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28200-C","mark_price":"31.14959436","mark_iv":"0.38346","delta":"0.08225","greeks":{"delta":"0.08225","gamma":"0.000180397","vega":"3.33562","theta":"-28.5283","rho":"-0.00207251","vanna":"-0.000459694","volga":"0.172191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.571","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28200-P","mark_price":"1245.30751865","mark_iv":"0.38346","delta":"-0.92016","greeks":{"delta":"-0.92016","gamma":"0.000180397","vega":"3.33562","theta":"-1.79567","rho":"-0.0828554","vanna":"-0.000459694","volga":"0.172191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0493","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28300-C","mark_price":"22.16454345","mark_iv":"0.37616","delta":"0.06262","greeks":{"delta":"0.06262","gamma":"0.000149191","vega":"2.70609","theta":"-22.628","rho":"-0.0014747","vanna":"-0.000418221","volga":"0.172753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6062","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28300-P","mark_price":"1336.32246724","mark_iv":"0.37616","delta":"-0.93979","greeks":{"delta":"-0.93979","gamma":"0.000149191","vega":"2.70609","theta":"4.10471","rho":"-0.088911","vanna":"-0.000418221","volga":"0.172753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0518","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28400-C","mark_price":"15.34102688","mark_iv":"0.36896","delta":"0.04638","greeks":{"delta":"0.04638","gamma":"0.000119934","vega":"2.13377","theta":"-17.4461","rho":"-0.0010207","vanna":"-0.00036782","volga":"0.166564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6415","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28400-P","mark_price":"1429.4989512","mark_iv":"0.36896","delta":"-0.95602","greeks":{"delta":"-0.95602","gamma":"0.000119934","vega":"2.13377","theta":"9.28652","rho":"-0.0951104","vanna":"-0.00036782","volga":"0.166564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0534","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28600-C","mark_price":"6.71077553","mark_iv":"0.35495","delta":"0.02324","greeks":{"delta":"0.02324","gamma":"0.0000705488","vega":"1.2075","theta":"-9.4443","rho":"-0.000446495","vanna":"-0.000255381","volga":"0.136954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7113","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28600-P","mark_price":"1620.86869983","mark_iv":"0.35495","delta":"-0.97917","greeks":{"delta":"-0.97917","gamma":"0.0000705488","vega":"1.2075","theta":"17.2884","rho":"-0.107843","vanna":"-0.000255381","volga":"0.136954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0543","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28800-C","mark_price":"2.56693377","mark_iv":"0.34163","delta":"0.01017","greeks":{"delta":"0.01017","gamma":"0.000036065","vega":"0.594107","theta":"-4.45","rho":"-0.000170789","vanna":"-0.000151728","volga":"0.0948019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7772","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-10NOV26-28800-P","mark_price":"1816.72485765","mark_iv":"0.34163","delta":"-0.99224","greeks":{"delta":"-0.99224","gamma":"0.000036065","vega":"0.594107","theta":"22.2827","rho":"-0.120874","vanna":"-0.000151728","volga":"0.0948019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0528","future_funding_rate":"0.00005","forward_rate":"0.361576","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-19000-C","mark_price":"8002.65906444","mark_iv":"0.91844","delta":"1.00231","greeks":{"delta":"1.00231","gamma":"0.000000808451","vega":"0.0800338","theta":"-15.6231","rho":"-1.1902","vanna":"0.00000997608","volga":"0.00857794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-19000-P","mark_price":"0.58972863","mark_iv":"0.91844","delta":"-0.0007","greeks":{"delta":"-0.0007","gamma":"0.000000808451","vega":"0.0800338","theta":"-0.666548","rho":"-0.0000877079","vanna":"0.00000997608","volga":"0.00857794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5912","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-19500-C","mark_price":"7502.95011658","mark_iv":"0.88391","delta":"1.00195","greeks":{"delta":"1.00195","gamma":"0.00000122537","vega":"0.116747","theta":"-15.8912","rho":"-1.11588","vanna":"0.0000145503","volga":"0.0120392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0118","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-19500-P","mark_price":"0.88078085","mark_iv":"0.88391","delta":"-0.00106","greeks":{"delta":"-0.00106","gamma":"0.00000122537","vega":"0.116747","theta":"-0.934656","rho":"-0.000130995","vanna":"0.0000145503","volga":"0.0120392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5661","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-20000-C","mark_price":"7003.3832271","mark_iv":"0.84951","delta":"1.00141","greeks":{"delta":"1.00141","gamma":"0.00000185329","vega":"0.1697","theta":"-16.2605","rho":"-1.04158","vanna":"0.0000211159","volga":"0.0167656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0127","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-20000-P","mark_price":"1.31389131","mark_iv":"0.84951","delta":"-0.0016","greeks":{"delta":"-0.0016","gamma":"0.00000185329","vega":"0.1697","theta":"-1.304","rho":"-0.00019541","vanna":"0.0000211159","volga":"0.0167656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5399","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-20500-C","mark_price":"6504.0290987","mark_iv":"0.81523","delta":"1.00061","greeks":{"delta":"1.00061","gamma":"0.00000279889","vega":"0.245943","theta":"-16.7674","rho":"-0.967317","vanna":"0.0000304953","volga":"0.0231567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0137","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-20500-P","mark_price":"1.95976289","mark_iv":"0.81523","delta":"-0.0024","greeks":{"delta":"-0.0024","gamma":"0.00000279889","vega":"0.245943","theta":"-1.8109","rho":"-0.000291467","vanna":"0.0000304953","volga":"0.0231567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.512","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-21000-C","mark_price":"6004.99539958","mark_iv":"0.78106","delta":"0.99939","greeks":{"delta":"0.99939","gamma":"0.00000422333","vega":"0.355556","theta":"-17.4605","rho":"-0.893098","vanna":"0.0000438224","volga":"0.0316976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0149","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-21000-P","mark_price":"2.92606379","mark_iv":"0.78106","delta":"-0.00362","greeks":{"delta":"-0.00362","gamma":"0.00000422333","vega":"0.355556","theta":"-2.50396","rho":"-0.000435181","vanna":"0.0000438224","volga":"0.0316976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4825","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-21500-C","mark_price":"5506.44745345","mark_iv":"0.74699","delta":"0.99756","greeks":{"delta":"0.99756","gamma":"0.00000637012","vega":"0.512901","theta":"-18.4041","rho":"-0.818951","vanna":"0.0000626328","volga":"0.0429427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0164","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-21500-P","mark_price":"4.37811772","mark_iv":"0.74699","delta":"-0.00545","greeks":{"delta":"-0.00545","gamma":"0.00000637012","vega":"0.512901","theta":"-3.44762","rho":"-0.000651139","vanna":"0.0000626328","volga":"0.0429427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4512","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22000-C","mark_price":"5008.64134438","mark_iv":"0.71303","delta":"0.99478","greeks":{"delta":"0.99478","gamma":"0.00000960659","vega":"0.73832","theta":"-19.6826","rho":"-0.744914","vanna":"0.0000889484","volga":"0.0574582"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0182","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22000-P","mark_price":"6.57200859","mark_iv":"0.71303","delta":"-0.00823","greeks":{"delta":"-0.00823","gamma":"0.00000960659","vega":"0.73832","theta":"-4.72611","rho":"-0.000977428","vanna":"0.0000889484","volga":"0.0574582"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4181","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22200-C","mark_price":"4809.80971183","mark_iv":"0.69947","delta":"0.9933","greeks":{"delta":"0.9933","gamma":"0.0000113218","vega":"0.853599","theta":"-20.311","rho":"-0.715343","vanna":"0.000102129","volga":"0.0642884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0191","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22200-P","mark_price":"7.74037605","mark_iv":"0.69947","delta":"-0.00972","greeks":{"delta":"-0.00972","gamma":"0.0000113218","vega":"0.853599","theta":"-5.35449","rho":"-0.00115119","vanna":"0.000102129","volga":"0.0642884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4042","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22400-C","mark_price":"4611.19269986","mark_iv":"0.68592","delta":"0.99154","greeks":{"delta":"0.99154","gamma":"0.0000133426","vega":"0.986475","theta":"-21.0178","rho":"-0.685804","vanna":"0.000117095","volga":"0.0717325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22400-P","mark_price":"9.12336403","mark_iv":"0.68592","delta":"-0.01147","greeks":{"delta":"-0.01147","gamma":"0.0000133426","vega":"0.986475","theta":"-6.06132","rho":"-0.00135688","vanna":"0.000117095","volga":"0.0717325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.39","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22600-C","mark_price":"4412.83161997","mark_iv":"0.6724","delta":"0.98946","greeks":{"delta":"0.98946","gamma":"0.0000157226","vega":"1.13951","theta":"-21.8117","rho":"-0.656302","vanna":"0.000134039","volga":"0.0797927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22600-P","mark_price":"10.76228423","mark_iv":"0.6724","delta":"-0.01355","greeks":{"delta":"-0.01355","gamma":"0.0000157226","vega":"1.13951","theta":"-6.85521","rho":"-0.00160063","vanna":"0.000134039","volga":"0.0797927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3756","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22800-C","mark_price":"4214.77614319","mark_iv":"0.65889","delta":"0.987","greeks":{"delta":"0.987","gamma":"0.0000185245","vega":"1.3156","theta":"-22.7018","rho":"-0.626846","vanna":"0.000153155","volga":"0.0884526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0221","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-22800-P","mark_price":"12.70680737","mark_iv":"0.65889","delta":"-0.01601","greeks":{"delta":"-0.01601","gamma":"0.0000185245","vega":"1.3156","theta":"-7.74533","rho":"-0.00188983","vanna":"0.000153155","volga":"0.0884526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3607","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23000-C","mark_price":"4017.08605717","mark_iv":"0.64539","delta":"0.98408","greeks":{"delta":"0.98408","gamma":"0.0000218211","vega":"1.51798","theta":"-23.6978","rho":"-0.597445","vanna":"0.000174633","volga":"0.0976709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0234","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23000-P","mark_price":"15.01672148","mark_iv":"0.64539","delta":"-0.01893","greeks":{"delta":"-0.01893","gamma":"0.0000218211","vega":"1.51798","theta":"-8.74128","rho":"-0.00223337","vanna":"0.000174633","volga":"0.0976709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3456","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23200-C","mark_price":"3819.83339979","mark_iv":"0.63191","delta":"0.98061","greeks":{"delta":"0.98061","gamma":"0.0000256964","vega":"1.75024","theta":"-24.8095","rho":"-0.568108","vanna":"0.000198646","volga":"0.107374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0248","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23200-P","mark_price":"17.76406403","mark_iv":"0.63191","delta":"-0.0224","greeks":{"delta":"-0.0224","gamma":"0.0000256964","vega":"1.75024","theta":"-9.85297","rho":"-0.00264198","vanna":"0.000198646","volga":"0.107374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3299","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23400-C","mark_price":"3623.10503944","mark_iv":"0.61845","delta":"0.9765","greeks":{"delta":"0.9765","gamma":"0.0000302472","vega":"2.01632","theta":"-26.0468","rho":"-0.538849","vanna":"0.000225333","volga":"0.117445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0263","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23400-P","mark_price":"21.03570354","mark_iv":"0.61845","delta":"-0.02651","greeks":{"delta":"-0.02651","gamma":"0.0000302472","vega":"2.01632","theta":"-11.0903","rho":"-0.00312855","vanna":"0.000225333","volga":"0.117445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3141","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23600-C","mark_price":"3427.00579405","mark_iv":"0.60501","delta":"0.97162","greeks":{"delta":"0.97162","gamma":"0.0000355836","vega":"2.32049","theta":"-27.4194","rho":"-0.509684","vanna":"0.000254781","volga":"0.127719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23600-P","mark_price":"24.93645818","mark_iv":"0.60501","delta":"-0.03139","greeks":{"delta":"-0.03139","gamma":"0.0000355836","vega":"2.32049","theta":"-12.4629","rho":"-0.0037087","vanna":"0.000254781","volga":"0.127719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2979","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23800-C","mark_price":"3231.66218726","mark_iv":"0.59158","delta":"0.96583","greeks":{"delta":"0.96583","gamma":"0.0000418301","vega":"2.6673","theta":"-28.9358","rho":"-0.480632","vanna":"0.000286989","volga":"0.137964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-23800-P","mark_price":"29.59285146","mark_iv":"0.59158","delta":"-0.03719","greeks":{"delta":"-0.03719","gamma":"0.0000418301","vega":"2.6673","theta":"-13.9793","rho":"-0.00440122","vanna":"0.000286989","volga":"0.137964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2813","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24000-C","mark_price":"3027.61143098","mark_iv":"0.54393","delta":"0.96775","greeks":{"delta":"0.96775","gamma":"0.0000435561","vega":"2.55365","theta":"-27.2244","rho":"-0.450284","vanna":"0.000304069","volga":"0.148158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0314","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24000-P","mark_price":"25.54237722","mark_iv":"0.54393","delta":"-0.03526","greeks":{"delta":"-0.03526","gamma":"0.0000435561","vega":"2.55365","theta":"-12.2679","rho":"-0.00379881","vanna":"0.000304069","volga":"0.148158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2804","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24200-C","mark_price":"2843.88440148","mark_iv":"0.56479","delta":"0.95078","greeks":{"delta":"0.95078","gamma":"0.0000576206","vega":"3.5078","theta":"-32.4256","rho":"-0.422959","vanna":"0.000359024","volga":"0.157069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0346","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24200-P","mark_price":"41.81506569","mark_iv":"0.56479","delta":"-0.05223","greeks":{"delta":"-0.05223","gamma":"0.0000576206","vega":"3.5078","theta":"-17.4691","rho":"-0.00621898","vanna":"0.000359024","volga":"0.157069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2472","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24400-C","mark_price":"2651.85678954","mark_iv":"0.55143","delta":"0.9411","greeks":{"delta":"0.9411","gamma":"0.0000674789","vega":"4.01075","theta":"-34.404","rho":"-0.3944","vanna":"0.000398018","volga":"0.165058"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0374","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24400-P","mark_price":"49.78745361","mark_iv":"0.55143","delta":"-0.06191","greeks":{"delta":"-0.06191","gamma":"0.0000674789","vega":"4.01075","theta":"-19.4474","rho":"-0.00740468","vanna":"0.000398018","volga":"0.165058"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2296","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24500-C","mark_price":"2543.5488638","mark_iv":"0.51267","delta":"0.94654","greeks":{"delta":"0.94654","gamma":"0.0000675284","vega":"3.73155","theta":"-31.7347","rho":"-0.378291","vanna":"0.000412065","volga":"0.176003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0381","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24500-P","mark_price":"41.47980992","mark_iv":"0.51267","delta":"-0.05647","greeks":{"delta":"-0.05647","gamma":"0.0000675284","vega":"3.73155","theta":"-16.7782","rho":"-0.00616912","vanna":"0.000412065","volga":"0.176003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2329","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24600-C","mark_price":"2461.41176201","mark_iv":"0.53809","delta":"0.92962","greeks":{"delta":"0.92962","gamma":"0.0000788685","vega":"4.5743","theta":"-36.533","rho":"-0.366076","vanna":"0.000437969","volga":"0.171267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0406","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24600-P","mark_price":"59.34242625","mark_iv":"0.53809","delta":"-0.07339","greeks":{"delta":"-0.07339","gamma":"0.0000788685","vega":"4.5743","theta":"-21.5765","rho":"-0.00882575","vanna":"0.000437969","volga":"0.171267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2118","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24800-C","mark_price":"2272.87098529","mark_iv":"0.52477","delta":"0.91604","greeks":{"delta":"0.91604","gamma":"0.0000919554","vega":"5.20135","theta":"-38.8002","rho":"-0.338035","vanna":"0.000477623","volga":"0.175033"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0443","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-24800-P","mark_price":"70.80164937","mark_iv":"0.52477","delta":"-0.08698","greeks":{"delta":"-0.08698","gamma":"0.0000919554","vega":"5.20135","theta":"-23.8437","rho":"-0.01053","vanna":"0.000477623","volga":"0.175033"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1939","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25000-C","mark_price":"2069.19714695","mark_iv":"0.48044","delta":"0.91329","greeks":{"delta":"0.91329","gamma":"0.000102795","vega":"5.32327","theta":"-37.1748","rho":"-0.307743","vanna":"0.000529102","volga":"0.191459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0476","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25000-P","mark_price":"67.12809313","mark_iv":"0.48044","delta":"-0.08972","greeks":{"delta":"-0.08972","gamma":"0.000102795","vega":"5.32327","theta":"-22.2183","rho":"-0.00998368","vanna":"0.000529102","volga":"0.191459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.184","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25100-C","mark_price":"1955.90093916","mark_iv":"0.43617","delta":"0.92199","greeks":{"delta":"0.92199","gamma":"0.000104898","vega":"4.93164","theta":"-33.5606","rho":"-0.290893","vanna":"0.000565586","volga":"0.213141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0489","future_funding_rate":"0.00005","forward_rate":"0.202173","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25100-P","mark_price":"53.83191432","mark_iv":"0.43617","delta":"-0.08102","greeks":{"delta":"-0.08102","gamma":"0.000104898","vega":"4.93164","theta":"-18.6042","rho":"-0.0080062","vanna":"0.000565586","volga":"0.213141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1852","future_funding_rate":"0.00005","forward_rate":"0.202173","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25200-C","mark_price":"1876.38795033","mark_iv":"0.45553","delta":"0.90085","greeks":{"delta":"0.90085","gamma":"0.000119284","vega":"5.8569","theta":"-38.0071","rho":"-0.279067","vanna":"0.00058053","volga":"0.19865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0521","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25200-P","mark_price":"74.31889647","mark_iv":"0.45553","delta":"-0.10216","greeks":{"delta":"-0.10216","gamma":"0.000119284","vega":"5.8569","theta":"-23.0506","rho":"-0.0110531","vanna":"0.00058053","volga":"0.19865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1671","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25300-C","mark_price":"1770.29762218","mark_iv":"0.42603","delta":"0.90228","greeks":{"delta":"0.90228","gamma":"0.000126239","vega":"5.79704","theta":"-36.2023","rho":"-0.263289","vanna":"0.00062027","volga":"0.213594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0542","future_funding_rate":"0.00005","forward_rate":"0.202173","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25300-P","mark_price":"68.22859745","mark_iv":"0.42603","delta":"-0.10073","greeks":{"delta":"-0.10073","gamma":"0.000126239","vega":"5.79704","theta":"-21.2458","rho":"-0.0101474","vanna":"0.00062027","volga":"0.213594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1623","future_funding_rate":"0.00005","forward_rate":"0.202173","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25400-C","mark_price":"1691.06600292","mark_iv":"0.43992","delta":"0.88102","greeks":{"delta":"0.88102","gamma":"0.000140243","vega":"6.65009","theta":"-40.0834","rho":"-0.251505","vanna":"0.000625096","volga":"0.196366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0577","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25400-P","mark_price":"88.99694923","mark_iv":"0.43992","delta":"-0.12199","greeks":{"delta":"-0.12199","gamma":"0.000140243","vega":"6.65009","theta":"-25.1269","rho":"-0.0132361","vanna":"0.000625096","volga":"0.196366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1469","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25500-C","mark_price":"1601.28614282","mark_iv":"0.43453","delta":"0.86836","greeks":{"delta":"0.86836","gamma":"0.000152062","vega":"7.12213","theta":"-41.4536","rho":"-0.238153","vanna":"0.000641446","volga":"0.191085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0609","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25500-P","mark_price":"99.21708909","mark_iv":"0.43453","delta":"-0.13465","greeks":{"delta":"-0.13465","gamma":"0.000152062","vega":"7.12213","theta":"-26.4972","rho":"-0.0147561","vanna":"0.000641446","volga":"0.191085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1363","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25600-C","mark_price":"1512.59399712","mark_iv":"0.42909","delta":"0.85458","greeks":{"delta":"0.85458","gamma":"0.000164511","vega":"7.60879","theta":"-42.8148","rho":"-0.224962","vanna":"0.00065393","volga":"0.183988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0644","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25600-P","mark_price":"110.52494323","mark_iv":"0.42909","delta":"-0.14843","greeks":{"delta":"-0.14843","gamma":"0.000164511","vega":"7.60879","theta":"-27.8583","rho":"-0.0164379","vanna":"0.00065393","volga":"0.183988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1258","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25700-C","mark_price":"1411.84362182","mark_iv":"0.40696","delta":"0.84884","greeks":{"delta":"0.84884","gamma":"0.000177901","vega":"7.80366","theta":"-41.9083","rho":"-0.209978","vanna":"0.000691639","volga":"0.190039"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0679","future_funding_rate":"0.00005","forward_rate":"0.202173","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25700-P","mark_price":"109.77459693","mark_iv":"0.40696","delta":"-0.15418","greeks":{"delta":"-0.15418","gamma":"0.000177901","vega":"7.80366","theta":"-26.9519","rho":"-0.0163263","vanna":"0.000691639","volga":"0.190039"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1171","future_funding_rate":"0.00005","forward_rate":"0.202173","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25800-C","mark_price":"1338.96329486","mark_iv":"0.41816","delta":"0.82329","greeks":{"delta":"0.82329","gamma":"0.000191161","vega":"8.61601","theta":"-45.4611","rho":"-0.199138","vanna":"0.000663969","volga":"0.164179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0722","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25800-P","mark_price":"136.89424116","mark_iv":"0.41816","delta":"-0.17972","greeks":{"delta":"-0.17972","gamma":"0.000191161","vega":"8.61601","theta":"-30.5046","rho":"-0.0203597","vanna":"0.000663969","volga":"0.164179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.105","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25900-C","mark_price":"1255.39093178","mark_iv":"0.41389","delta":"0.80497","greeks":{"delta":"0.80497","gamma":"0.000205051","vega":"9.14783","theta":"-46.8763","rho":"-0.186709","vanna":"0.000657056","volga":"0.150494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0767","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-25900-P","mark_price":"153.32660376","mark_iv":"0.41389","delta":"-0.19804","greeks":{"delta":"-0.19804","gamma":"0.000205051","vega":"9.14783","theta":"-31.9207","rho":"-0.0228036","vanna":"0.000657056","volga":"0.150494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0947","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26000-C","mark_price":"1171.21191163","mark_iv":"0.4072","delta":"0.78653","greeks":{"delta":"0.78653","gamma":"0.00021971","vega":"9.64325","theta":"-47.8959","rho":"-0.174189","vanna":"0.00064807","volga":"0.137195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0815","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26000-P","mark_price":"169.14285766","mark_iv":"0.4072","delta":"-0.21648","greeks":{"delta":"-0.21648","gamma":"0.00021971","vega":"9.64325","theta":"-32.9394","rho":"-0.0251559","vanna":"0.00064807","volga":"0.137195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0846","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26100-C","mark_price":"1090.26058045","mark_iv":"0.40208","delta":"0.76575","greeks":{"delta":"0.76575","gamma":"0.000234339","vega":"10.1561","theta":"-49.0302","rho":"-0.16215","vanna":"0.000627147","volga":"0.12113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0866","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26100-P","mark_price":"188.19625215","mark_iv":"0.40208","delta":"-0.23726","greeks":{"delta":"-0.23726","gamma":"0.000234339","vega":"10.1561","theta":"-34.0747","rho":"-0.0279896","vanna":"0.000627147","volga":"0.12113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0748","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26200-C","mark_price":"1010.50079739","mark_iv":"0.39625","delta":"0.74379","greeks":{"delta":"0.74379","gamma":"0.000249307","vega":"10.6482","theta":"-49.9543","rho":"-0.150288","vanna":"0.000598744","volga":"0.104475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0923","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26200-P","mark_price":"208.43174341","mark_iv":"0.39625","delta":"-0.25922","greeks":{"delta":"-0.25922","gamma":"0.000249307","vega":"10.6482","theta":"-34.9978","rho":"-0.0309992","vanna":"0.000598744","volga":"0.104475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0651","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26300-C","mark_price":"932.70013319","mark_iv":"0.39037","delta":"0.72025","greeks":{"delta":"0.72025","gamma":"0.000264314","vega":"11.1214","theta":"-50.7267","rho":"-0.138717","vanna":"0.000560437","volga":"0.0870827"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0984","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26300-P","mark_price":"230.63580513","mark_iv":"0.39037","delta":"-0.28276","greeks":{"delta":"-0.28276","gamma":"0.000264314","vega":"11.1214","theta":"-35.7711","rho":"-0.0343015","vanna":"0.000560437","volga":"0.0870827"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0555","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26400-C","mark_price":"858.11652246","mark_iv":"0.38535","delta":"0.69472","greeks":{"delta":"0.69472","gamma":"0.000278651","vega":"11.5742","theta":"-51.4402","rho":"-0.127624","vanna":"0.000509116","volga":"0.0689851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.105","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26400-P","mark_price":"256.04746881","mark_iv":"0.38535","delta":"-0.30829","greeks":{"delta":"-0.30829","gamma":"0.000278651","vega":"11.5742","theta":"-36.4837","rho":"-0.0380809","vanna":"0.000509116","volga":"0.0689851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0463","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26500-C","mark_price":"785.47730023","mark_iv":"0.37993","delta":"0.66777","greeks":{"delta":"0.66777","gamma":"0.000292689","vega":"11.9861","theta":"-51.9013","rho":"-0.116821","vanna":"0.000447558","volga":"0.0515983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1121","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26500-P","mark_price":"283.40824644","mark_iv":"0.37993","delta":"-0.33524","greeks":{"delta":"-0.33524","gamma":"0.000292689","vega":"11.9861","theta":"-36.9449","rho":"-0.0421501","vanna":"0.000447558","volga":"0.0515983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0373","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26600-C","mark_price":"715.4445161","mark_iv":"0.37452","delta":"0.63924","greeks":{"delta":"0.63924","gamma":"0.000305954","vega":"12.351","theta":"-52.1379","rho":"-0.106405","vanna":"0.00037439","volga":"0.0354075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1199","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26600-P","mark_price":"313.37546222","mark_iv":"0.37452","delta":"-0.36377","greeks":{"delta":"-0.36377","gamma":"0.000305954","vega":"12.351","theta":"-37.1814","rho":"-0.046607","vanna":"0.00037439","volga":"0.0354075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0287","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26700-C","mark_price":"645.84768755","mark_iv":"0.36728","delta":"0.60962","greeks":{"delta":"0.60962","gamma":"0.000319655","vega":"12.6547","theta":"-51.8995","rho":"-0.0960542","vanna":"0.000292783","volga":"0.0215616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1285","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26700-P","mark_price":"343.78335956","mark_iv":"0.36728","delta":"-0.39339","greeks":{"delta":"-0.39339","gamma":"0.000319655","vega":"12.6547","theta":"-36.9439","rho":"-0.0511295","vanna":"0.000292783","volga":"0.0215616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26800-C","mark_price":"583.91540012","mark_iv":"0.36378","delta":"0.57767","greeks":{"delta":"0.57767","gamma":"0.00032895","vega":"12.8984","theta":"-51.832","rho":"-0.0868433","vanna":"0.000193787","volga":"0.00999043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1374","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26800-P","mark_price":"381.84634621","mark_iv":"0.36378","delta":"-0.42534","greeks":{"delta":"-0.42534","gamma":"0.00032895","vega":"12.8984","theta":"-36.8756","rho":"-0.0567904","vanna":"0.000193787","volga":"0.00999043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0124","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26900-C","mark_price":"519.50866797","mark_iv":"0.35595","delta":"0.54501","greeks":{"delta":"0.54501","gamma":"0.000340376","vega":"13.0594","theta":"-50.9428","rho":"-0.0772644","vanna":"0.0000893108","volga":"0.00261938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1476","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-26900-P","mark_price":"417.44433979","mark_iv":"0.35595","delta":"-0.458","greeks":{"delta":"-0.458","gamma":"0.000340376","vega":"13.0594","theta":"-35.9872","rho":"-0.0620848","vanna":"0.0000893108","volga":"0.00261938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0042","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27000-C","mark_price":"464.92039613","mark_iv":"0.35315","delta":"0.51083","greeks":{"delta":"0.51083","gamma":"0.000345027","vega":"13.1336","theta":"-50.3375","rho":"-0.0691457","vanna":"-0.0000272898","volga":"-0.000171275"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1578","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27000-P","mark_price":"462.85134209","mark_iv":"0.35315","delta":"-0.49218","greeks":{"delta":"-0.49218","gamma":"0.000345027","vega":"13.1336","theta":"-35.3811","rho":"-0.068838","vanna":"-0.0000272898","volga":"-0.000171275"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0024","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27100-C","mark_price":"406.47152552","mark_iv":"0.3448","delta":"0.47549","greeks":{"delta":"0.47549","gamma":"0.00035273","vega":"13.1093","theta":"-48.7232","rho":"-0.0604528","vanna":"-0.000151287","volga":"0.00265032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.17","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27100-P","mark_price":"504.4071974","mark_iv":"0.3448","delta":"-0.52753","greeks":{"delta":"-0.52753","gamma":"0.00035273","vega":"13.1093","theta":"-33.7676","rho":"-0.0750184","vanna":"-0.000151287","volga":"0.00265032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0099","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27200-C","mark_price":"359.69384465","mark_iv":"0.34266","delta":"0.44018","greeks":{"delta":"0.44018","gamma":"0.000351498","vega":"12.9825","theta":"-47.5385","rho":"-0.0534958","vanna":"-0.000275368","volga":"0.0114071"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1816","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27200-P","mark_price":"557.62479074","mark_iv":"0.34266","delta":"-0.56284","greeks":{"delta":"-0.56284","gamma":"0.000351498","vega":"12.9825","theta":"-32.5821","rho":"-0.0829332","vanna":"-0.000275368","volga":"0.0114071"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0153","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27300-C","mark_price":"307.9296663","mark_iv":"0.33386","delta":"0.40283","greeks":{"delta":"0.40283","gamma":"0.000353909","vega":"12.7356","theta":"-45.1688","rho":"-0.0457971","vanna":"-0.000410753","volga":"0.0275519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1961","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27300-P","mark_price":"605.86533818","mark_iv":"0.33386","delta":"-0.60018","greeks":{"delta":"-0.60018","gamma":"0.000353909","vega":"12.7356","theta":"-30.2132","rho":"-0.0901078","vanna":"-0.000410753","volga":"0.0275519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0221","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27400-C","mark_price":"269.16723426","mark_iv":"0.33235","delta":"0.36778","greeks":{"delta":"0.36778","gamma":"0.000346048","vega":"12.3964","theta":"-43.4313","rho":"-0.0400321","vanna":"-0.000528182","volga":"0.0484424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2091","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27400-P","mark_price":"667.09818062","mark_iv":"0.33235","delta":"-0.63524","greeks":{"delta":"-0.63524","gamma":"0.000346048","vega":"12.3964","theta":"-28.4748","rho":"-0.0992147","vanna":"-0.000528182","volga":"0.0484424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0262","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27500-C","mark_price":"229.58533804","mark_iv":"0.32726","delta":"0.33173","greeks":{"delta":"0.33173","gamma":"0.000338376","vega":"11.9362","theta":"-40.9259","rho":"-0.0341453","vanna":"-0.000647312","volga":"0.076306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2243","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27500-P","mark_price":"727.51628402","mark_iv":"0.32726","delta":"-0.67128","greeks":{"delta":"-0.67128","gamma":"0.000338376","vega":"11.9362","theta":"-25.9695","rho":"-0.1082","vanna":"-0.000647312","volga":"0.076306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0309","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27600-C","mark_price":"193.80994548","mark_iv":"0.32223","delta":"0.29628","greeks":{"delta":"0.29628","gamma":"0.000327325","vega":"11.3689","theta":"-38.1609","rho":"-0.0288245","vanna":"-0.000756184","volga":"0.10946"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2406","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27600-P","mark_price":"791.74089168","mark_iv":"0.32223","delta":"-0.70673","greeks":{"delta":"-0.70673","gamma":"0.000327325","vega":"11.3689","theta":"-23.2044","rho":"-0.117752","vanna":"-0.000756184","volga":"0.10946"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.035","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27700-C","mark_price":"156.96549779","mark_iv":"0.31273","delta":"0.25861","greeks":{"delta":"0.25861","gamma":"0.000315502","vega":"10.6351","theta":"-34.4902","rho":"-0.0233448","vanna":"-0.000869328","volga":"0.152131"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2609","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27700-P","mark_price":"854.90116967","mark_iv":"0.31273","delta":"-0.7444","greeks":{"delta":"-0.7444","gamma":"0.000315502","vega":"10.6351","theta":"-19.5346","rho":"-0.127146","vanna":"-0.000869328","volga":"0.152131"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0399","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27800-C","mark_price":"133.48599768","mark_iv":"0.31236","delta":"0.22868","greeks":{"delta":"0.22868","gamma":"0.000295532","vega":"9.95017","theta":"-32.0372","rho":"-0.0198528","vanna":"-0.000927148","volga":"0.186064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2766","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27800-P","mark_price":"931.41694387","mark_iv":"0.31236","delta":"-0.77433","greeks":{"delta":"-0.77433","gamma":"0.000295532","vega":"9.95017","theta":"-17.0807","rho":"-0.138526","vanna":"-0.000927148","volga":"0.186064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0416","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27900-C","mark_price":"104.29480789","mark_iv":"0.30264","delta":"0.1933","greeks":{"delta":"0.1933","gamma":"0.000276338","vega":"9.01427","theta":"-28.0093","rho":"-0.0155113","vanna":"-0.00100111","volga":"0.233908"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3002","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-27900-P","mark_price":"1002.23047981","mark_iv":"0.30264","delta":"-0.80971","greeks":{"delta":"-0.80971","gamma":"0.000276338","vega":"9.01427","theta":"-13.0537","rho":"-0.149058","vanna":"-0.00100111","volga":"0.233908"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0454","future_funding_rate":"0.00005","forward_rate":"0.202162","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28000-C","mark_price":"87.36825192","mark_iv":"0.30276","delta":"0.16792","greeks":{"delta":"0.16792","gamma":"0.000252847","vega":"8.25137","theta":"-25.514","rho":"-0.0129939","vanna":"-0.00101373","volga":"0.263198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3169","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28000-P","mark_price":"1085.29919806","mark_iv":"0.30276","delta":"-0.83509","greeks":{"delta":"-0.83509","gamma":"0.000252847","vega":"8.25137","theta":"-10.5575","rho":"-0.161412","vanna":"-0.00101373","volga":"0.263198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0459","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28100-C","mark_price":"63.81188355","mark_iv":"0.29069","delta":"0.13459","greeks":{"delta":"0.13459","gamma":"0.000227239","vega":"7.11999","theta":"-21.0639","rho":"-0.00949048","vanna":"-0.00103927","volga":"0.309669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3464","future_funding_rate":"0.00005","forward_rate":"0.201534","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28100-P","mark_price":"1161.99972889","mark_iv":"0.29069","delta":"-0.86841","greeks":{"delta":"-0.86841","gamma":"0.000227239","vega":"7.11999","theta":"-6.1549","rho":"-0.172819","vanna":"-0.00103927","volga":"0.309669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0491","future_funding_rate":"0.00005","forward_rate":"0.201534","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28200-C","mark_price":"53.95218028","mark_iv":"0.29347","delta":"0.11639","greeks":{"delta":"0.11639","gamma":"0.000203368","vega":"6.43301","theta":"-19.1243","rho":"-0.00802408","vanna":"-0.00100217","volga":"0.322401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3617","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28200-P","mark_price":"1251.88312642","mark_iv":"0.29347","delta":"-0.88662","greeks":{"delta":"-0.88662","gamma":"0.000203368","vega":"6.43301","theta":"-4.16785","rho":"-0.186187","vanna":"-0.00100217","volga":"0.322401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0483","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28300-C","mark_price":"34.28566202","mark_iv":"0.27561","delta":"0.084","greeks":{"delta":"0.084","gamma":"0.000170579","vega":"5.06749","theta":"-14.1125","rho":"-0.00509916","vanna":"-0.00096565","volga":"0.358821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4029","future_funding_rate":"0.00005","forward_rate":"0.201487","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28300-P","mark_price":"1332.49224133","mark_iv":"0.27561","delta":"-0.919","greeks":{"delta":"-0.919","gamma":"0.000170579","vega":"5.06749","theta":"0.793009","rho":"-0.198176","vanna":"-0.00096565","volga":"0.358821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0513","future_funding_rate":"0.00005","forward_rate":"0.201487","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28400-C","mark_price":"31.19236012","mark_iv":"0.28452","delta":"0.07553","greeks":{"delta":"0.07553","gamma":"0.00015247","vega":"4.67583","theta":"-13.3796","rho":"-0.00463911","vanna":"-0.000898656","volga":"0.347742"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4106","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28400-P","mark_price":"1429.12330638","mark_iv":"0.28452","delta":"-0.92748","greeks":{"delta":"-0.92748","gamma":"0.00015247","vega":"4.67583","theta":"1.57681","rho":"-0.212548","vanna":"-0.000898656","volga":"0.347742"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0488","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28500-C","mark_price":"23.08044268","mark_iv":"0.28018","delta":"0.0592","greeks":{"delta":"0.0592","gamma":"0.000128228","vega":"3.87241","theta":"-10.8759","rho":"-0.00343266","vanna":"-0.00082002","volga":"0.345055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4364","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28500-P","mark_price":"1521.01138888","mark_iv":"0.28018","delta":"-0.94381","greeks":{"delta":"-0.94381","gamma":"0.000128228","vega":"3.87241","theta":"4.08056","rho":"-0.226214","vanna":"-0.00082002","volga":"0.345055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0485","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28600-C","mark_price":"16.74813776","mark_iv":"0.27593","delta":"0.04549","greeks":{"delta":"0.04549","gamma":"0.000105606","vega":"3.14097","theta":"-8.66116","rho":"-0.00249088","vanna":"-0.000729531","volga":"0.332243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4629","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28600-P","mark_price":"1614.679084","mark_iv":"0.27593","delta":"-0.95752","greeks":{"delta":"-0.95752","gamma":"0.000105606","vega":"3.14097","theta":"6.29529","rho":"-0.240145","vanna":"-0.000729531","volga":"0.332243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0479","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28800-C","mark_price":"8.28408116","mark_iv":"0.26776","delta":"0.0252","greeks":{"delta":"0.0252","gamma":"0.0000669717","vega":"1.93286","theta":"-5.14268","rho":"-0.00123206","vanna":"-0.000533723","volga":"0.2813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.518","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-28800-P","mark_price":"1806.21502735","mark_iv":"0.26776","delta":"-0.97781","greeks":{"delta":"-0.97781","gamma":"0.0000669717","vega":"1.93286","theta":"9.81377","rho":"-0.268631","vanna":"-0.000533723","volga":"0.2813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0459","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29000-C","mark_price":"3.74569165","mark_iv":"0.26002","delta":"0.01274","greeks":{"delta":"0.01274","gamma":"0.0000385495","vega":"1.08043","theta":"-2.77758","rho":"-0.000557081","vanna":"-0.000349891","volga":"0.210544"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5742","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29000-P","mark_price":"2001.6766379","mark_iv":"0.26002","delta":"-0.99027","greeks":{"delta":"-0.99027","gamma":"0.0000385495","vega":"1.08043","theta":"12.1789","rho":"-0.297701","vanna":"-0.000349891","volga":"0.210544"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0433","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29200-C","mark_price":"1.53751098","mark_iv":"0.25276","delta":"0.00583","greeks":{"delta":"0.00583","gamma":"0.0000199824","vega":"0.544409","theta":"-1.35437","rho":"-0.000228668","vanna":"-0.000204346","volga":"0.138811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6305","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29200-P","mark_price":"2199.46845719","mark_iv":"0.25276","delta":"-0.99718","greeks":{"delta":"-0.99718","gamma":"0.0000199824","vega":"0.544409","theta":"13.6021","rho":"-0.327118","vanna":"-0.000204346","volga":"0.138811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0405","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29400-C","mark_price":"0.56949949","mark_iv":"0.24599","delta":"0.0024","greeks":{"delta":"0.0024","gamma":"0.0000092645","vega":"0.245646","theta":"-0.592358","rho":"-0.0000846993","vanna":"-0.000105758","volga":"0.0803197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6854","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29400-P","mark_price":"2398.50044572","mark_iv":"0.24599","delta":"-1.00061","greeks":{"delta":"-1.00061","gamma":"0.0000092645","vega":"0.245646","theta":"14.3641","rho":"-0.356719","vanna":"-0.000105758","volga":"0.0803197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0376","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29500-C","mark_price":"0.33295851","mark_iv":"0.24279","delta":"0.00148","greeks":{"delta":"0.00148","gamma":"0.00000603878","vega":"0.158035","theta":"-0.375437","rho":"-0.0000495195","vanna":"-0.0000726064","volga":"0.0581181"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7117","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29500-P","mark_price":"2498.26390476","mark_iv":"0.24279","delta":"-1.00153","greeks":{"delta":"-1.00153","gamma":"0.00000603878","vega":"0.158035","theta":"14.581","rho":"-0.371556","vanna":"-0.0000726064","volga":"0.0581181"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0363","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29600-C","mark_price":"0.18937661","mark_iv":"0.23972","delta":"0.00088","greeks":{"delta":"0.00088","gamma":"0.00000382012","vega":"0.0987057","theta":"-0.231114","rho":"-0.0000281652","vanna":"-0.0000482849","volga":"0.0406555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7372","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29600-P","mark_price":"2598.12032285","mark_iv":"0.23972","delta":"-1.00213","greeks":{"delta":"-1.00213","gamma":"0.00000382012","vega":"0.0987057","theta":"14.7253","rho":"-0.386408","vanna":"-0.0000482849","volga":"0.0406555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0349","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29800-C","mark_price":"0.05629543","mark_iv":"0.23392","delta":"0.00029","greeks":{"delta":"0.00029","gamma":"0.0000013946","vega":"0.0351634","theta":"-0.0800827","rho":"-0.00000837259","vanna":"-0.0000193778","volga":"0.0179551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7849","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-29800-P","mark_price":"2797.98724164","mark_iv":"0.23392","delta":"-1.00272","greeks":{"delta":"-1.00272","gamma":"0.0000013946","vega":"0.0351634","theta":"14.8764","rho":"-0.416133","vanna":"-0.0000193778","volga":"0.0179551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0325","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30000-C","mark_price":"0.01491285","mark_iv":"0.22859","delta":"0.00008","greeks":{"delta":"0.00008","gamma":"0.000000449284","vega":"0.0110701","theta":"-0.0245651","rho":"-0.00000221793","vanna":"-0.00000681873","volga":"0.00690707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8275","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30000-P","mark_price":"2997.94585912","mark_iv":"0.22859","delta":"-1.00293","greeks":{"delta":"-1.00293","gamma":"0.000000449284","vega":"0.0110701","theta":"14.9319","rho":"-0.445872","vanna":"-0.00000681873","volga":"0.00690707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0303","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30200-C","mark_price":"0.00351405","mark_iv":"0.22371","delta":"0.00002","greeks":{"delta":"0.00002","gamma":"0.0000001275","vega":"0.00307438","theta":"-0.00665868","rho":"-0.000000522631","vanna":"-0.00000210133","volga":"0.00231317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8645","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30200-P","mark_price":"3197.93446028","mark_iv":"0.22371","delta":"-1.00299","greeks":{"delta":"-1.00299","gamma":"0.0000001275","vega":"0.00307438","theta":"14.9498","rho":"-0.475616","vanna":"-0.00000210133","volga":"0.00231317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0284","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30400-C","mark_price":"0.001","mark_iv":"0.21925","delta":"0","greeks":{"delta":"0","gamma":"0.0000000318689","vega":"0.000753125","theta":"-0.00159478","rho":"-0.000000109531","vanna":"-0.000000567354","volga":"0.000675048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8585","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30400-P","mark_price":"3397.9316827","mark_iv":"0.21925","delta":"-1.00301","greeks":{"delta":"-1.00301","gamma":"0.0000000318689","vega":"0.000753125","theta":"14.9549","rho":"-0.50536","vanna":"-0.000000567354","volga":"0.000675048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0267","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30500-C","mark_price":"0.001","mark_iv":"0.21717","delta":"0","greeks":{"delta":"0","gamma":"0.0000000151997","vega":"0.000355796","theta":"-0.000745441","rho":"-0.0000000480089","vanna":"-0.000000280716","volga":"0.000346586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.719","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30500-P","mark_price":"3497.93126905","mark_iv":"0.21717","delta":"-1.00301","greeks":{"delta":"-1.00301","gamma":"0.0000000151997","vega":"0.000355796","theta":"14.9557","rho":"-0.520233","vanna":"-0.000000280716","volga":"0.000346586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0259","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30600-C","mark_price":"0.001","mark_iv":"0.21519","delta":"0","greeks":{"delta":"0","gamma":"0.00000000702894","vega":"0.000163036","theta":"-0.000338109","rho":"-0.0000000204521","vanna":"-0.00000013451","volga":"0.000172124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4287","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30600-P","mark_price":"3597.93108378","mark_iv":"0.21519","delta":"-1.00301","greeks":{"delta":"-1.00301","gamma":"0.00000000702894","vega":"0.000163036","theta":"14.9561","rho":"-0.535105","vanna":"-0.00000013451","volga":"0.000172124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0251","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30800-C","mark_price":"0.001","mark_iv":"0.21153","delta":"0","greeks":{"delta":"0","gamma":"0.00000000137342","vega":"0.0000313142","theta":"-0.0000637077","rho":"-0.00000000341584","vanna":"-0.0000000281238","volga":"0.0000385268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-30800-P","mark_price":"3797.93096917","mark_iv":"0.21153","delta":"-1.00301","greeks":{"delta":"-1.00301","gamma":"0.00000000137342","vega":"0.0000313142","theta":"14.9564","rho":"-0.564851","vanna":"-0.0000000281238","volga":"0.0000385268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0238","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-31000-C","mark_price":"0.001","mark_iv":"0.20825","delta":"0","greeks":{"delta":"0","gamma":"0.00000000023925","vega":"0.00000537033","theta":"-0.0000107366","rho":"-0.000000000513496","vanna":"-0.00000000522012","volga":"0.00000762245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-31000-P","mark_price":"3997.93094968","mark_iv":"0.20825","delta":"-1.00301","greeks":{"delta":"-1.00301","gamma":"0.00000000023925","vega":"0.00000537033","theta":"14.9564","rho":"-0.594596","vanna":"-0.00000000522012","volga":"0.00000762245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0226","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-31500-C","mark_price":"0.001","mark_iv":"0.20165","delta":"0","greeks":{"delta":"0","gamma":"0.00000000000195533","vega":"0.0000000425003","theta":"-0.0000000819516","rho":"-0.00000000000302608","vanna":"-0.0000000000491452","volga":"0.0000000827279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-13NOV26-31500-P","mark_price":"4497.93094625","mark_iv":"0.20165","delta":"-1.00301","greeks":{"delta":"-1.00301","gamma":"0.00000000000195533","vega":"0.0000000425003","theta":"14.9565","rho":"-0.668959","vanna":"-0.0000000000491452","volga":"0.0000000827279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02","future_funding_rate":"0.00005","forward_rate":"0.202174","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-21000-C","mark_price":"5992.89648904","mark_iv":"0.46078","delta":"0.95455","greeks":{"delta":"0.95455","gamma":"0.000023001","vega":"8.5078","theta":"-4.63034","rho":"-6.63791","vanna":"0.00105675","volga":"0.481962"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0122","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-21000-P","mark_price":"81.12808103","mark_iv":"0.46078","delta":"-0.0451","greeks":{"delta":"-0.0451","gamma":"0.000023001","vega":"8.5078","theta":"-4.85864","rho":"-0.0898599","vanna":"0.00105675","volga":"0.481962"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0187","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-22000-C","mark_price":"5036.63009084","mark_iv":"0.42974","delta":"0.93032","greeks":{"delta":"0.93032","gamma":"0.0000346164","vega":"11.9415","theta":"-6.13419","rho":"-5.57872","vanna":"0.0013806","volga":"0.550277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0145","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-22000-P","mark_price":"124.86168286","mark_iv":"0.42974","delta":"-0.06934","greeks":{"delta":"-0.06934","gamma":"0.0000346164","vega":"11.9415","theta":"-6.36249","rho":"-0.138301","vanna":"0.0013806","volga":"0.550277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0101","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-23000-C","mark_price":"4102.11055593","mark_iv":"0.39818","delta":"0.89432","greeks":{"delta":"0.89432","gamma":"0.0000510825","vega":"16.3277","theta":"-7.83628","rho":"-4.54362","vanna":"0.00170448","volga":"0.574283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0175","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-23000-P","mark_price":"190.34214796","mark_iv":"0.39818","delta":"-0.10533","greeks":{"delta":"-0.10533","gamma":"0.0000510825","vega":"16.3277","theta":"-8.06458","rho":"-0.210829","vanna":"0.00170448","volga":"0.574283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0018","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-23500-C","mark_price":"3646.22651429","mark_iv":"0.38219","delta":"0.87033","greeks":{"delta":"0.87033","gamma":"0.0000615497","vega":"18.8835","theta":"-8.72702","rho":"-4.03867","vanna":"0.00183931","volga":"0.559218"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0194","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-23500-P","mark_price":"234.45810632","mark_iv":"0.38219","delta":"-0.12933","greeks":{"delta":"-0.12933","gamma":"0.0000615497","vega":"18.8835","theta":"-8.95533","rho":"-0.259693","vanna":"0.00183931","volga":"0.559218"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-24000-C","mark_price":"3200.49550389","mark_iv":"0.36616","delta":"0.8412","greeks":{"delta":"0.8412","gamma":"0.0000736876","vega":"21.659","theta":"-9.61609","rho":"-3.54496","vanna":"0.00193082","volga":"0.520112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0217","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-24000-P","mark_price":"288.72709586","mark_iv":"0.36616","delta":"-0.15845","greeks":{"delta":"-0.15845","gamma":"0.0000736876","vega":"21.659","theta":"-9.8444","rho":"-0.319803","vanna":"0.00193082","volga":"0.520112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-24500-C","mark_price":"2768.54150482","mark_iv":"0.35057","delta":"0.80567","greeks":{"delta":"0.80567","gamma":"0.0000874881","vega":"24.6206","theta":"-10.4907","rho":"-3.06652","vanna":"0.00194717","volga":"0.45242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0244","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-24500-P","mark_price":"356.77309685","mark_iv":"0.35057","delta":"-0.19398","greeks":{"delta":"-0.19398","gamma":"0.0000874881","vega":"24.6206","theta":"-10.719","rho":"-0.395173","vanna":"0.00194717","volga":"0.45242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0097","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-25000-C","mark_price":"2357.65309714","mark_iv":"0.33682","delta":"0.76194","greeks":{"delta":"0.76194","gamma":"0.000102461","vega":"27.7034","theta":"-11.3662","rho":"-2.61141","vanna":"0.00183713","volga":"0.352832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0277","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-25000-P","mark_price":"445.88468907","mark_iv":"0.33682","delta":"-0.23772","greeks":{"delta":"-0.23772","gamma":"0.000102461","vega":"27.7034","theta":"-11.5945","rho":"-0.493875","vanna":"0.00183713","volga":"0.352832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0129","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-25500-C","mark_price":"1972.06733253","mark_iv":"0.32457","delta":"0.70958","greeks":{"delta":"0.70958","gamma":"0.000117705","vega":"30.6675","theta":"-12.1482","rho":"-2.18432","vanna":"0.00156129","volga":"0.232374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0315","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-25500-P","mark_price":"560.29892448","mark_iv":"0.32457","delta":"-0.29008","greeks":{"delta":"-0.29008","gamma":"0.000117705","vega":"30.6675","theta":"-12.3765","rho":"-0.620604","vanna":"0.00156129","volga":"0.232374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-25800-C","mark_price":"1753.55263636","mark_iv":"0.31747","delta":"0.67418","greeks":{"delta":"0.67418","gamma":"0.000126586","vega":"32.2596","theta":"-12.512","rho":"-1.94229","vanna":"0.00130783","volga":"0.159188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0341","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-25800-P","mark_price":"641.78422835","mark_iv":"0.31747","delta":"-0.32547","greeks":{"delta":"-0.32547","gamma":"0.000126586","vega":"32.2596","theta":"-12.7403","rho":"-0.710859","vanna":"0.00130783","volga":"0.159188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26000-C","mark_price":"1613.68539636","mark_iv":"0.31279","delta":"0.64897","greeks":{"delta":"0.64897","gamma":"0.000132234","vega":"33.2026","theta":"-12.696","rho":"-1.78737","vanna":"0.00110029","volga":"0.113492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26000-P","mark_price":"701.91698846","mark_iv":"0.31279","delta":"-0.35068","greeks":{"delta":"-0.35068","gamma":"0.000132234","vega":"33.2026","theta":"-12.9243","rho":"-0.777464","vanna":"0.00110029","volga":"0.113492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0181","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26200-C","mark_price":"1478.77973546","mark_iv":"0.30816","delta":"0.62251","greeks":{"delta":"0.62251","gamma":"0.000137555","vega":"34.0271","theta":"-12.826","rho":"-1.63794","vanna":"0.00086168","volga":"0.0725232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.038","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26200-P","mark_price":"767.01132749","mark_iv":"0.30816","delta":"-0.37715","greeks":{"delta":"-0.37715","gamma":"0.000137555","vega":"34.0271","theta":"-13.0543","rho":"-0.849565","vanna":"0.00086168","volga":"0.0725232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.019","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26400-C","mark_price":"1349.11905356","mark_iv":"0.30357","delta":"0.59485","greeks":{"delta":"0.59485","gamma":"0.000142447","vega":"34.7124","theta":"-12.8965","rho":"-1.49432","vanna":"0.00059263","volga":"0.0383784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0402","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26400-P","mark_price":"837.35064556","mark_iv":"0.30357","delta":"-0.40481","greeks":{"delta":"-0.40481","gamma":"0.000142447","vega":"34.7124","theta":"-13.1248","rho":"-0.927475","vanna":"0.00059263","volga":"0.0383784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0197","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26500-C","mark_price":"1286.34534043","mark_iv":"0.30129","delta":"0.58059","greeks":{"delta":"0.58059","gamma":"0.000144696","vega":"34.9962","theta":"-12.9078","rho":"-1.42479","vanna":"0.000447138","volga":"0.024545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0414","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26500-P","mark_price":"874.5769325","mark_iv":"0.30129","delta":"-0.41907","greeks":{"delta":"-0.41907","gamma":"0.000144696","vega":"34.9962","theta":"-13.1361","rho":"-0.968708","vanna":"0.000447138","volga":"0.024545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26600-C","mark_price":"1224.99043516","mark_iv":"0.29903","delta":"0.56606","greeks":{"delta":"0.56606","gamma":"0.000146796","vega":"35.2375","theta":"-12.9024","rho":"-1.35684","vanna":"0.000294706","volga":"0.0132373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0426","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26600-P","mark_price":"913.22202719","mark_iv":"0.29903","delta":"-0.4336","greeks":{"delta":"-0.4336","gamma":"0.000146796","vega":"35.2375","theta":"-13.1307","rho":"-1.01151","vanna":"0.000294706","volga":"0.0132373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0204","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26800-C","mark_price":"1106.67768347","mark_iv":"0.29455","delta":"0.53626","greeks":{"delta":"0.53626","gamma":"0.000150488","vega":"35.5822","theta":"-12.8394","rho":"-1.22579","vanna":"-0.0000294325","volga":"-0.000724759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0451","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-26800-P","mark_price":"994.90927544","mark_iv":"0.29455","delta":"-0.4634","greeks":{"delta":"-0.4634","gamma":"0.000150488","vega":"35.5822","theta":"-13.0677","rho":"-1.10199","vanna":"-0.0000294325","volga":"-0.000724759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27000-C","mark_price":"994.45415394","mark_iv":"0.29013","delta":"0.50556","greeks":{"delta":"0.50556","gamma":"0.000153403","vega":"35.7277","theta":"-12.7043","rho":"-1.10149","vanna":"-0.000375901","volga":"-0.0014553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0478","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27000-P","mark_price":"1082.68574596","mark_iv":"0.29013","delta":"-0.49409","greeks":{"delta":"-0.49409","gamma":"0.000153403","vega":"35.7277","theta":"-12.9326","rho":"-1.19922","vanna":"-0.000375901","volga":"-0.0014553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0215","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27200-C","mark_price":"888.57487456","mark_iv":"0.28579","delta":"0.47414","greeks":{"delta":"0.47414","gamma":"0.000155423","vega":"35.6572","theta":"-12.495","rho":"-0.984212","vanna":"-0.000739487","volga":"0.0128297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0507","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27200-P","mark_price":"1176.80646657","mark_iv":"0.28579","delta":"-0.52551","greeks":{"delta":"-0.52551","gamma":"0.000155423","vega":"35.6572","theta":"-12.7233","rho":"-1.30347","vanna":"-0.000739487","volga":"0.0128297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0219","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27400-C","mark_price":"789.2677308","mark_iv":"0.28155","delta":"0.44219","greeks":{"delta":"0.44219","gamma":"0.00015644","vega":"35.3576","theta":"-12.2108","rho":"-0.874217","vanna":"-0.00111362","volga":"0.0434776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0538","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27400-P","mark_price":"1277.49932277","mark_iv":"0.28155","delta":"-0.55746","greeks":{"delta":"-0.55746","gamma":"0.00015644","vega":"35.3576","theta":"-12.4391","rho":"-1.415","vanna":"-0.00111362","volga":"0.0434776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0223","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27500-C","mark_price":"742.1401186","mark_iv":"0.27947","delta":"0.42609","greeks":{"delta":"0.42609","gamma":"0.000156541","vega":"35.1188","theta":"-12.0409","rho":"-0.822017","vanna":"-0.00130222","volga":"0.0651947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0555","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27500-P","mark_price":"1330.3717107","mark_iv":"0.27947","delta":"-0.57357","greeks":{"delta":"-0.57357","gamma":"0.000156541","vega":"35.1188","theta":"-12.2692","rho":"-1.47356","vanna":"-0.00130222","volga":"0.0651947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0224","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27600-C","mark_price":"696.72371371","mark_iv":"0.27742","delta":"0.40994","greeks":{"delta":"0.40994","gamma":"0.000156357","vega":"34.8198","theta":"-11.8529","rho":"-0.771712","vanna":"-0.00149041","volga":"0.0912177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0571","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27600-P","mark_price":"1384.95530574","mark_iv":"0.27742","delta":"-0.58972","greeks":{"delta":"-0.58972","gamma":"0.000156357","vega":"34.8198","theta":"-12.0812","rho":"-1.53402","vanna":"-0.00149041","volga":"0.0912177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0225","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27800-C","mark_price":"611.08645233","mark_iv":"0.27341","delta":"0.37763","greeks":{"delta":"0.37763","gamma":"0.000155099","vega":"34.0406","theta":"-11.4242","rho":"-0.676858","vanna":"-0.00186086","volga":"0.155984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0607","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-27800-P","mark_price":"1499.31804434","mark_iv":"0.27341","delta":"-0.62203","greeks":{"delta":"-0.62203","gamma":"0.000155099","vega":"34.0406","theta":"-11.6525","rho":"-1.66069","vanna":"-0.00186086","volga":"0.155984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0227","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28000-C","mark_price":"532.44150231","mark_iv":"0.26955","delta":"0.34555","greeks":{"delta":"0.34555","gamma":"0.00015262","vega":"33.0232","theta":"-10.9297","rho":"-0.589748","vanna":"-0.00221512","volga":"0.236765"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0644","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28000-P","mark_price":"1620.67309437","mark_iv":"0.26955","delta":"-0.65411","greeks":{"delta":"-0.65411","gamma":"0.00015262","vega":"33.0232","theta":"-11.158","rho":"-1.79511","vanna":"-0.00221512","volga":"0.236765"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0228","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28200-C","mark_price":"460.80614985","mark_iv":"0.26585","delta":"0.314","greeks":{"delta":"0.314","gamma":"0.000148909","vega":"31.7783","theta":"-10.3766","rho":"-0.510403","vanna":"-0.002543","volga":"0.33151"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0684","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28200-P","mark_price":"1749.03774188","mark_iv":"0.26585","delta":"-0.68566","greeks":{"delta":"-0.68566","gamma":"0.000148909","vega":"31.7783","theta":"-10.605","rho":"-1.93729","vanna":"-0.002543","volga":"0.33151"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0228","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28400-C","mark_price":"396.12076572","mark_iv":"0.26234","delta":"0.28328","greeks":{"delta":"0.28328","gamma":"0.000143997","vega":"30.3246","theta":"-9.77408","rho":"-0.438755","vanna":"-0.00283452","volga":"0.43712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0726","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28400-P","mark_price":"1884.35235779","mark_iv":"0.26234","delta":"-0.71638","greeks":{"delta":"-0.71638","gamma":"0.000143997","vega":"30.3246","theta":"-10.0024","rho":"-2.08717","vanna":"-0.00283452","volga":"0.43712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0227","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28500-C","mark_price":"366.34312129","mark_iv":"0.26066","delta":"0.26833","greeks":{"delta":"0.26833","gamma":"0.000141113","vega":"29.5273","theta":"-9.45755","rho":"-0.405773","vanna":"-0.00296376","volga":"0.492767"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0747","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28500-P","mark_price":"1954.57471327","mark_iv":"0.26066","delta":"-0.73133","greeks":{"delta":"-0.73133","gamma":"0.000141113","vega":"29.5273","theta":"-9.68586","rho":"-2.16495","vanna":"-0.00296376","volga":"0.492767"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0226","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28600-C","mark_price":"338.2429181","mark_iv":"0.25904","delta":"0.25369","greeks":{"delta":"0.25369","gamma":"0.000137962","vega":"28.6881","theta":"-9.13281","rho":"-0.374648","vanna":"-0.00308063","volga":"0.549551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.077","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28600-P","mark_price":"2026.47451017","mark_iv":"0.25904","delta":"-0.74596","greeks":{"delta":"-0.74596","gamma":"0.000137962","vega":"28.6881","theta":"-9.36111","rho":"-2.24458","vanna":"-0.00308063","volga":"0.549551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0225","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28800-C","mark_price":"286.94538574","mark_iv":"0.25597","delta":"0.22552","greeks":{"delta":"0.22552","gamma":"0.000130925","vega":"26.9022","theta":"-8.46493","rho":"-0.317829","vanna":"-0.00327393","volga":"0.664044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0815","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-28800-P","mark_price":"2175.17697775","mark_iv":"0.25597","delta":"-0.77414","greeks":{"delta":"-0.77414","gamma":"0.000130925","vega":"26.9022","theta":"-8.69323","rho":"-2.40929","vanna":"-0.00327393","volga":"0.664044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0222","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29000-C","mark_price":"241.91873146","mark_iv":"0.25315","delta":"0.19901","greeks":{"delta":"0.19901","gamma":"0.000123052","vega":"25.0055","theta":"-7.78325","rho":"-0.267956","vanna":"-0.00340927","volga":"0.775462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0863","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29000-P","mark_price":"2330.15032348","mark_iv":"0.25315","delta":"-0.80064","greeks":{"delta":"-0.80064","gamma":"0.000123052","vega":"25.0055","theta":"-8.01156","rho":"-2.58094","vanna":"-0.00340927","volga":"0.775462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0219","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29200-C","mark_price":"202.77860613","mark_iv":"0.25059","delta":"0.17437","greeks":{"delta":"0.17437","gamma":"0.000114537","vega":"23.0401","theta":"-7.10067","rho":"-0.224604","vanna":"-0.00348429","volga":"0.87872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0913","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29200-P","mark_price":"2491.0101981","mark_iv":"0.25059","delta":"-0.82528","greeks":{"delta":"-0.82528","gamma":"0.000114537","vega":"23.0401","theta":"-7.32898","rho":"-2.75912","vanna":"-0.00348429","volga":"0.87872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0215","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29400-C","mark_price":"169.0783303","mark_iv":"0.24831","delta":"0.15174","greeks":{"delta":"0.15174","gamma":"0.0001056","vega":"21.049","theta":"-6.42941","rho":"-0.187276","vanna":"-0.00349962","volga":"0.969228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0963","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29400-P","mark_price":"2657.3099223","mark_iv":"0.24831","delta":"-0.84791","greeks":{"delta":"-0.84791","gamma":"0.0001056","vega":"21.049","theta":"-6.65772","rho":"-2.94332","vanna":"-0.00349962","volga":"0.969228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29500-C","mark_price":"154.11579659","mark_iv":"0.24727","delta":"0.14121","greeks":{"delta":"0.14121","gamma":"0.000101044","vega":"20.057","theta":"-6.10151","rho":"-0.170703","vanna":"-0.00348588","volga":"1.0085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0989","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29500-P","mark_price":"2742.34738863","mark_iv":"0.24727","delta":"-0.85844","greeks":{"delta":"-0.85844","gamma":"0.000101044","vega":"20.057","theta":"-6.32982","rho":"-3.03751","vanna":"-0.00348588","volga":"1.0085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0208","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29600-C","mark_price":"140.32661961","mark_iv":"0.24631","delta":"0.13121","greeks":{"delta":"0.13121","gamma":"0.0000964652","vega":"19.0737","theta":"-5.78043","rho":"-0.15543","vanna":"-0.00345875","volga":"1.04329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1015","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29600-P","mark_price":"2828.55821161","mark_iv":"0.24631","delta":"-0.86844","greeks":{"delta":"-0.86844","gamma":"0.0000964652","vega":"19.0737","theta":"-6.00874","rho":"-3.133","vanna":"-0.00345875","volga":"1.04329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0205","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29800-C","mark_price":"116.00801357","mark_iv":"0.24461","delta":"0.1128","greeks":{"delta":"0.1128","gamma":"0.0000873486","vega":"17.1516","theta":"-5.16295","rho":"-0.128494","vanna":"-0.00336767","volga":"1.09841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1068","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-29800-P","mark_price":"3004.23960557","mark_iv":"0.24461","delta":"-0.88685","greeks":{"delta":"-0.88685","gamma":"0.0000873486","vega":"17.1516","theta":"-5.39126","rho":"-3.32759","vanna":"-0.00336767","volga":"1.09841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30000-C","mark_price":"95.60278877","mark_iv":"0.2432","delta":"0.09647","greeks":{"delta":"0.09647","gamma":"0.0000784459","vega":"15.3145","theta":"-4.58414","rho":"-0.105893","vanna":"-0.00323421","volga":"1.13338"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1121","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30000-P","mark_price":"3183.83438079","mark_iv":"0.2432","delta":"-0.90318","greeks":{"delta":"-0.90318","gamma":"0.0000784459","vega":"15.3145","theta":"-4.81245","rho":"-3.52651","vanna":"-0.00323421","volga":"1.13338"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0194","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30200-C","mark_price":"78.60436984","mark_iv":"0.24207","delta":"0.08214","greeks":{"delta":"0.08214","gamma":"0.0000699215","vega":"13.5872","theta":"-4.04902","rho":"-0.0870646","vanna":"-0.00306733","volga":"1.14831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1174","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30200-P","mark_price":"3366.83596185","mark_iv":"0.24207","delta":"-0.91751","greeks":{"delta":"-0.91751","gamma":"0.0000699215","vega":"13.5872","theta":"-4.27732","rho":"-3.72921","vanna":"-0.00306733","volga":"1.14831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0188","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30400-C","mark_price":"64.53343074","mark_iv":"0.24123","delta":"0.06969","greeks":{"delta":"0.06969","gamma":"0.0000619037","vega":"11.9874","theta":"-3.56045","rho":"-0.0714792","vanna":"-0.00287631","volga":"1.14442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1228","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30400-P","mark_price":"3552.76502275","mark_iv":"0.24123","delta":"-0.92997","greeks":{"delta":"-0.92997","gamma":"0.0000619037","vega":"11.9874","theta":"-3.78875","rho":"-3.93515","vanna":"-0.00287631","volga":"1.14442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0183","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30500-C","mark_price":"58.45605474","mark_iv":"0.24091","delta":"0.06411","greeks":{"delta":"0.06411","gamma":"0.0000581141","vega":"11.2389","theta":"-3.33399","rho":"-0.0647477","vanna":"-0.00277457","volga":"1.13606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1254","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30500-P","mark_price":"3646.68764676","mark_iv":"0.24091","delta":"-0.93554","greeks":{"delta":"-0.93554","gamma":"0.0000581141","vega":"11.2389","theta":"-3.5623","rho":"-4.03918","vanna":"-0.00277457","volga":"1.13606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30600-C","mark_price":"52.94824583","mark_iv":"0.24067","delta":"0.05895","greeks":{"delta":"0.05895","gamma":"0.0000544818","vega":"10.5255","theta":"-3.1194","rho":"-0.0586471","vanna":"-0.00267009","volga":"1.12385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.128","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30600-P","mark_price":"3741.17983784","mark_iv":"0.24067","delta":"-0.94071","greeks":{"delta":"-0.94071","gamma":"0.0000544818","vega":"10.5255","theta":"-3.34771","rho":"-4.14384","vanna":"-0.00267009","volga":"1.12385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0177","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30800-C","mark_price":"43.45119826","mark_iv":"0.24037","delta":"0.04977","greeks":{"delta":"0.04977","gamma":"0.0000477084","vega":"9.20551","theta":"-2.72521","rho":"-0.0481278","vanna":"-0.00245675","volga":"1.08926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1332","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-30800-P","mark_price":"3931.68279027","mark_iv":"0.24037","delta":"-0.94989","greeks":{"delta":"-0.94989","gamma":"0.0000477084","vega":"9.20551","theta":"-2.95351","rho":"-4.35485","vanna":"-0.00245675","volga":"1.08926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0171","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31000-C","mark_price":"35.6917569","mark_iv":"0.24032","delta":"0.04196","greeks":{"delta":"0.04196","gamma":"0.0000416034","vega":"8.02604","theta":"-2.37591","rho":"-0.0395333","vanna":"-0.00224314","volga":"1.04362"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1383","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31000-P","mark_price":"4123.92334891","mark_iv":"0.24032","delta":"-0.9577","greeks":{"delta":"-0.9577","gamma":"0.0000416034","vega":"8.02604","theta":"-2.60422","rho":"-4.56778","vanna":"-0.00224314","volga":"1.04362"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0165","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31200-C","mark_price":"29.36652035","mark_iv":"0.24052","delta":"0.03536","greeks":{"delta":"0.03536","gamma":"0.00003616","vega":"6.98157","theta":"-2.06867","rho":"-0.0325272","vanna":"-0.00203476","volga":"0.989875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1433","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31200-P","mark_price":"4317.59811237","mark_iv":"0.24052","delta":"-0.96429","greeks":{"delta":"-0.96429","gamma":"0.00003616","vega":"6.98157","theta":"-2.29697","rho":"-4.7823","vanna":"-0.00203476","volga":"0.989875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31400-C","mark_price":"24.21705448","mark_iv":"0.24094","delta":"0.02981","greeks":{"delta":"0.02981","gamma":"0.0000313508","vega":"6.0636","theta":"-1.80003","rho":"-0.0268235","vanna":"-0.00183569","volga":"0.930783"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1482","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31400-P","mark_price":"4512.44864649","mark_iv":"0.24094","delta":"-0.96985","greeks":{"delta":"-0.96985","gamma":"0.0000313508","vega":"6.0636","theta":"-2.02833","rho":"-4.99812","vanna":"-0.00183569","volga":"0.930783"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0154","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31500-C","mark_price":"22.01389386","mark_iv":"0.24123","delta":"0.02737","greeks":{"delta":"0.02737","gamma":"0.0000291714","vega":"5.64886","theta":"-1.67902","rho":"-0.0243832","vanna":"-0.00174056","volga":"0.900003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1506","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31500-P","mark_price":"4610.24548587","mark_iv":"0.24123","delta":"-0.97228","greeks":{"delta":"-0.97228","gamma":"0.0000291714","vega":"5.64886","theta":"-1.90733","rho":"-5.10645","vanna":"-0.00174056","volga":"0.900003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31600-C","mark_price":"20.0262501","mark_iv":"0.24157","delta":"0.02515","greeks":{"delta":"0.02515","gamma":"0.0000271342","vega":"5.26178","theta":"-1.56626","rho":"-0.0221817","vanna":"-0.00164872","volga":"0.868763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1529","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31600-P","mark_price":"4708.25784211","mark_iv":"0.24157","delta":"-0.97451","greeks":{"delta":"-0.97451","gamma":"0.0000271342","vega":"5.26178","theta":"-1.79456","rho":"-5.21501","vanna":"-0.00164872","volga":"0.868763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0149","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31800-C","mark_price":"16.61384539","mark_iv":"0.24239","delta":"0.02124","greeks":{"delta":"0.02124","gamma":"0.0000234602","vega":"4.56481","theta":"-1.36357","rho":"-0.018402","vanna":"-0.00147555","volga":"0.805834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1574","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-31800-P","mark_price":"4904.8454374","mark_iv":"0.24239","delta":"-0.97842","greeks":{"delta":"-0.97842","gamma":"0.0000234602","vega":"4.56481","theta":"-1.59188","rho":"-5.43275","vanna":"-0.00147555","volga":"0.805834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0144","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32000-C","mark_price":"13.83163066","mark_iv":"0.24339","delta":"0.01797","greeks":{"delta":"0.01797","gamma":"0.0000202747","vega":"3.96125","theta":"-1.18828","rho":"-0.0153203","vanna":"-0.00131696","volga":"0.743596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1619","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32000-P","mark_price":"5102.06322266","mark_iv":"0.24339","delta":"-0.98168","greeks":{"delta":"-0.98168","gamma":"0.0000202747","vega":"3.96125","theta":"-1.41658","rho":"-5.6512","vanna":"-0.00131696","volga":"0.743596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0139","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32200-C","mark_price":"11.55871512","mark_iv":"0.24455","delta":"0.01524","greeks":{"delta":"0.01524","gamma":"0.0000175231","vega":"3.43995","theta":"-1.03691","rho":"-0.0128028","vanna":"-0.00117303","volga":"0.683247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1661","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32200-P","mark_price":"5299.79030713","mark_iv":"0.24455","delta":"-0.98441","greeks":{"delta":"-0.98441","gamma":"0.0000175231","vega":"3.43995","theta":"-1.26522","rho":"-5.87021","vanna":"-0.00117303","volga":"0.683247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0135","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32400-C","mark_price":"9.69710623","mark_iv":"0.24585","delta":"0.01296","greeks":{"delta":"0.01296","gamma":"0.0000151528","vega":"2.99047","theta":"-0.906311","rho":"-0.0107408","vanna":"-0.00104337","volga":"0.625638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1702","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32400-P","mark_price":"5497.92869824","mark_iv":"0.24585","delta":"-0.9867","greeks":{"delta":"-0.9867","gamma":"0.0000151528","vega":"2.99047","theta":"-1.13462","rho":"-6.08967","vanna":"-0.00104337","volga":"0.625638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32500-C","mark_price":"8.89519392","mark_iv":"0.24655","delta":"0.01196","greeks":{"delta":"0.01196","gamma":"0.000014095","vega":"2.78964","theta":"-0.847893","rho":"-0.00985258","vanna":"-0.000983661","volga":"0.598042"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1721","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32500-P","mark_price":"5597.12678592","mark_iv":"0.24655","delta":"-0.9877","greeks":{"delta":"-0.9877","gamma":"0.000014095","vega":"2.78964","theta":"-1.0762","rho":"-6.19955","vanna":"-0.000983661","volga":"0.598042"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0128","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32600-C","mark_price":"8.16774405","mark_iv":"0.24728","delta":"0.01104","greeks":{"delta":"0.01104","gamma":"0.0000131144","vega":"2.60327","theta":"-0.793625","rho":"-0.00904684","vanna":"-0.000927218","volga":"0.571318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1741","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32600-P","mark_price":"5696.39933606","mark_iv":"0.24728","delta":"-0.98861","greeks":{"delta":"-0.98861","gamma":"0.0000131144","vega":"2.60327","theta":"-1.02193","rho":"-6.3095","vanna":"-0.000927218","volga":"0.571318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0126","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32800-C","mark_price":"6.90705163","mark_iv":"0.24883","delta":"0.00944","greeks":{"delta":"0.00944","gamma":"0.0000113634","vega":"2.26978","theta":"-0.696339","rho":"-0.00765046","vanna":"-0.000823627","volga":"0.5206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1779","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-32800-P","mark_price":"5895.13864363","mark_iv":"0.24883","delta":"-0.99022","greeks":{"delta":"-0.99022","gamma":"0.0000113634","vega":"2.26978","theta":"-0.924644","rho":"-6.52963","vanna":"-0.000823627","volga":"0.5206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0122","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33000-C","mark_price":"5.86400487","mark_iv":"0.25047","delta":"0.00809","greeks":{"delta":"0.00809","gamma":"0.0000098597","vega":"1.98244","theta":"-0.612257","rho":"-0.00649515","vanna":"-0.000731544","volga":"0.473612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1815","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33000-P","mark_price":"6094.09559688","mark_iv":"0.25047","delta":"-0.99157","greeks":{"delta":"-0.99157","gamma":"0.0000098597","vega":"1.98244","theta":"-0.840562","rho":"-6.75","vanna":"-0.000731544","volga":"0.473612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0119","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33200-C","mark_price":"4.99768977","mark_iv":"0.2522","delta":"0.00695","greeks":{"delta":"0.00695","gamma":"0.0000085681","vega":"1.73466","theta":"-0.539478","rho":"-0.00553559","vanna":"-0.000649885","volga":"0.430349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.185","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33200-P","mark_price":"6293.22928178","mark_iv":"0.2522","delta":"-0.99271","greeks":{"delta":"-0.99271","gamma":"0.0000085681","vega":"1.73466","theta":"-0.767783","rho":"-6.97057","vanna":"-0.000649885","volga":"0.430349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0115","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33400-C","mark_price":"4.2752957","mark_iv":"0.25401","delta":"0.00599","greeks":{"delta":"0.00599","gamma":"0.00000745797","vega":"1.52073","theta":"-0.47637","rho":"-0.00473545","vanna":"-0.000577589","volga":"0.390707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1883","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33400-P","mark_price":"6492.50688771","mark_iv":"0.25401","delta":"-0.99367","greeks":{"delta":"-0.99367","gamma":"0.00000745797","vega":"1.52073","theta":"-0.704674","rho":"-7.1913","vanna":"-0.000577589","volga":"0.390707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0112","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33500-C","mark_price":"3.95962364","mark_iv":"0.25494","delta":"0.00556","greeks":{"delta":"0.00556","gamma":"0.00000696253","vega":"1.4249","theta":"-0.447997","rho":"-0.0043858","vanna":"-0.000544634","volga":"0.372193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.19","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33500-P","mark_price":"6592.19121565","mark_iv":"0.25494","delta":"-0.99409","greeks":{"delta":"-0.99409","gamma":"0.00000696253","vega":"1.4249","theta":"-0.676302","rho":"-7.30171","vanna":"-0.000544634","volga":"0.372193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33600-C","mark_price":"3.67048555","mark_iv":"0.25588","delta":"0.00517","greeks":{"delta":"0.00517","gamma":"0.00000650283","vega":"1.33575","theta":"-0.421535","rho":"-0.00406554","vanna":"-0.000513647","volga":"0.354519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1916","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33600-P","mark_price":"6691.90207756","mark_iv":"0.25588","delta":"-0.99448","greeks":{"delta":"-0.99448","gamma":"0.00000650283","vega":"1.33575","theta":"-0.64984","rho":"-7.41215","vanna":"-0.000513647","volga":"0.354519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0109","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33800-C","mark_price":"3.1620834","mark_iv":"0.25781","delta":"0.00448","greeks":{"delta":"0.00448","gamma":"0.00000568","vega":"1.17551","theta":"-0.373786","rho":"-0.00350242","vanna":"-0.000457122","volga":"0.321581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1947","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-33800-P","mark_price":"6891.39367541","mark_iv":"0.25781","delta":"-0.99517","greeks":{"delta":"-0.99517","gamma":"0.00000568","vega":"1.17551","theta":"-0.602091","rho":"-7.63311","vanna":"-0.000457122","volga":"0.321581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0106","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-34000-C","mark_price":"2.73302484","mark_iv":"0.25978","delta":"0.0039","greeks":{"delta":"0.0039","gamma":"0.00000497007","vega":"1.03646","theta":"-0.332112","rho":"-0.00302718","vanna":"-0.00040716","volga":"0.291666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1977","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-34000-P","mark_price":"7090.96461685","mark_iv":"0.25978","delta":"-0.99576","greeks":{"delta":"-0.99576","gamma":"0.00000497007","vega":"1.03646","theta":"-0.560417","rho":"-7.85416","vanna":"-0.00040716","volga":"0.291666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-34200-C","mark_price":"2.36952105","mark_iv":"0.26179","delta":"0.00339","greeks":{"delta":"0.00339","gamma":"0.00000435654","vega":"0.915543","theta":"-0.295655","rho":"-0.00262455","vanna":"-0.000362989","volga":"0.264541"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2006","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-34200-P","mark_price":"7290.60111307","mark_iv":"0.26179","delta":"-0.99626","greeks":{"delta":"-0.99626","gamma":"0.00000435654","vega":"0.915543","theta":"-0.523959","rho":"-8.07529","vanna":"-0.000362989","volga":"0.264541"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-34500-C","mark_price":"1.92331411","mark_iv":"0.26486","delta":"0.00277","greeks":{"delta":"0.00277","gamma":"0.00000358692","vega":"0.762646","theta":"-0.249189","rho":"-0.00213032","vanna":"-0.000306105","volga":"0.228579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2048","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-34500-P","mark_price":"7590.15490612","mark_iv":"0.26486","delta":"-0.99689","greeks":{"delta":"-0.99689","gamma":"0.00000358692","vega":"0.762646","theta":"-0.477494","rho":"-8.40708","vanna":"-0.000306105","volga":"0.228579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0096","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-35000-C","mark_price":"1.37640434","mark_iv":"0.27008","delta":"0.002","greeks":{"delta":"0.002","gamma":"0.00000261598","vega":"0.56716","theta":"-0.188989","rho":"-0.00152455","vanna":"-0.000231555","volga":"0.179442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2114","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-35000-P","mark_price":"8089.60799635","mark_iv":"0.27008","delta":"-0.99766","greeks":{"delta":"-0.99766","gamma":"0.00000261598","vega":"0.56716","theta":"-0.417293","rho":"-8.96029","vanna":"-0.000231555","volga":"0.179442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-35500-C","mark_price":"0.99930135","mark_iv":"0.27536","delta":"0.00146","greeks":{"delta":"0.00146","gamma":"0.00000192647","vega":"0.425827","theta":"-0.144681","rho":"-0.00110686","vanna":"-0.000176247","volga":"0.141227"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2175","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-35500-P","mark_price":"8589.23089336","mark_iv":"0.27536","delta":"-0.9982","greeks":{"delta":"-0.9982","gamma":"0.00000192647","vega":"0.425827","theta":"-0.372986","rho":"-9.51369","vanna":"-0.000176247","volga":"0.141227"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0085","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-36000-C","mark_price":"0.73451893","mark_iv":"0.28063","delta":"0.00108","greeks":{"delta":"0.00108","gamma":"0.00000143128","vega":"0.322436","theta":"-0.111664","rho":"-0.000813575","vanna":"-0.000134946","volga":"0.111475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2234","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-36000-P","mark_price":"9088.96611094","mark_iv":"0.28063","delta":"-0.99858","greeks":{"delta":"-0.99858","gamma":"0.00000143128","vega":"0.322436","theta":"-0.339968","rho":"-10.0672","vanna":"-0.000134946","volga":"0.111475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-36500-C","mark_price":"0.54564381","mark_iv":"0.28588","delta":"0.0008","greeks":{"delta":"0.0008","gamma":"0.0000010719","vega":"0.245987","theta":"-0.0867884","rho":"-0.000604371","vanna":"-0.000103898","volga":"0.0882594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2289","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-36500-P","mark_price":"9588.77723582","mark_iv":"0.28588","delta":"-0.99886","greeks":{"delta":"-0.99886","gamma":"0.0000010719","vega":"0.245987","theta":"-0.315093","rho":"-10.6208","vanna":"-0.000103898","volga":"0.0882594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0076","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-37000-C","mark_price":"0.40906252","mark_iv":"0.29106","delta":"0.0006","greeks":{"delta":"0.0006","gamma":"0.000000808557","vega":"0.188916","theta":"-0.0678666","rho":"-0.00045309","vanna":"-0.0000804047","volga":"0.07009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2342","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-37000-P","mark_price":"10088.64065453","mark_iv":"0.29106","delta":"-0.99906","greeks":{"delta":"-0.99906","gamma":"0.000000808557","vega":"0.188916","theta":"-0.296171","rho":"-11.1745","vanna":"-0.0000804047","volga":"0.07009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0073","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-38000-C","mark_price":"0.23524279","mark_iv":"0.30117","delta":"0.00035","greeks":{"delta":"0.00035","gamma":"0.000000468864","vega":"0.113353","theta":"-0.0421412","rho":"-0.000260562","vanna":"-0.0000488261","volga":"0.0445878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2442","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-38000-P","mark_price":"11088.4668348","mark_iv":"0.30117","delta":"-0.99931","greeks":{"delta":"-0.99931","gamma":"0.000000468864","vega":"0.113353","theta":"-0.270446","rho":"-12.2819","vanna":"-0.0000488261","volga":"0.0445878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0066","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-39000-C","mark_price":"0.1387095","mark_iv":"0.31088","delta":"0.0002","greeks":{"delta":"0.0002","gamma":"0.000000277834","vega":"0.0693346","theta":"-0.0266108","rho":"-0.000153639","vanna":"-0.0000301355","volga":"0.0286712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2535","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-18DEC26-39000-P","mark_price":"12088.37030151","mark_iv":"0.31088","delta":"-0.99945","greeks":{"delta":"-0.99945","gamma":"0.000000277834","vega":"0.0693346","theta":"-0.254915","rho":"-13.3894","vanna":"-0.0000301355","volga":"0.0286712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0061","future_funding_rate":"0.00005","forward_rate":"-0.003096","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-23500-C","mark_price":"3573.30592141","mark_iv":"0.49131","delta":"0.9463","greeks":{"delta":"0.9463","gamma":"0.0000469609","vega":"5.69378","theta":"-18.1514","rho":"-1.21673","vanna":"0.000641783","volga":"0.273245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0238","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-23500-P","mark_price":"61.56437904","mark_iv":"0.49131","delta":"-0.05707","greeks":{"delta":"-0.05707","gamma":"0.0000469609","vega":"5.69378","theta":"-10.838","rho":"-0.0209631","vanna":"0.000641783","volga":"0.273245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0964","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-24000-C","mark_price":"3099.53801787","mark_iv":"0.4701","delta":"0.92327","greeks":{"delta":"0.92327","gamma":"0.000063776","vega":"7.39863","theta":"-20.7218","rho":"-1.05541","vanna":"0.000771368","volga":"0.292007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0276","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-24000-P","mark_price":"87.79647563","mark_iv":"0.4701","delta":"-0.0801","greeks":{"delta":"-0.0801","gamma":"0.000063776","vega":"7.39863","theta":"-13.4084","rho":"-0.0298953","vanna":"0.000771368","volga":"0.292007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0774","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-24500-C","mark_price":"2636.2938","mark_iv":"0.44852","delta":"0.89188","greeks":{"delta":"0.89188","gamma":"0.0000852918","vega":"9.44044","theta":"-23.5349","rho":"-0.897676","vanna":"0.000889638","volga":"0.292339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0324","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-24500-P","mark_price":"124.55225775","mark_iv":"0.44852","delta":"-0.11149","greeks":{"delta":"-0.11149","gamma":"0.0000852918","vega":"9.44044","theta":"-16.2215","rho":"-0.0424109","vanna":"0.000889638","volga":"0.292339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0589","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-24600-C","mark_price":"2545.23579987","mark_iv":"0.44415","delta":"0.88439","greeks":{"delta":"0.88439","gamma":"0.0000902089","vega":"9.88758","theta":"-24.1136","rho":"-0.86667","vanna":"0.000909739","volga":"0.28951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0336","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-24600-P","mark_price":"133.49425772","mark_iv":"0.44415","delta":"-0.11898","greeks":{"delta":"-0.11898","gamma":"0.0000902089","vega":"9.88758","theta":"-16.8002","rho":"-0.0454557","vanna":"0.000909739","volga":"0.28951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0552","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-24800-C","mark_price":"2365.00013191","mark_iv":"0.43538","delta":"0.86801","greeks":{"delta":"0.86801","gamma":"0.000100676","vega":"10.8169","theta":"-25.273","rho":"-0.805298","vanna":"0.000944249","volga":"0.280511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-24800-P","mark_price":"153.25858971","mark_iv":"0.43538","delta":"-0.13536","greeks":{"delta":"-0.13536","gamma":"0.000100676","vega":"10.8169","theta":"-17.9596","rho":"-0.0521856","vanna":"0.000944249","volga":"0.280511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.048","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25000-C","mark_price":"2187.55103664","mark_iv":"0.42654","delta":"0.84962","greeks":{"delta":"0.84962","gamma":"0.000111983","vega":"11.7875","theta":"-26.42","rho":"-0.744876","vanna":"0.000968994","volga":"0.266776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0387","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25000-P","mark_price":"175.80949434","mark_iv":"0.42654","delta":"-0.15375","greeks":{"delta":"-0.15375","gamma":"0.000111983","vega":"11.7875","theta":"-19.1066","rho":"-0.0598643","vanna":"0.000968994","volga":"0.266776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.041","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25200-C","mark_price":"2013.25999777","mark_iv":"0.41764","delta":"0.82903","greeks":{"delta":"0.82903","gamma":"0.000124103","vega":"12.7907","theta":"-27.5333","rho":"-0.685528","vanna":"0.000981026","volga":"0.2481"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0417","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25200-P","mark_price":"201.51845543","mark_iv":"0.41764","delta":"-0.17435","greeks":{"delta":"-0.17435","gamma":"0.000124103","vega":"12.7907","theta":"-20.2199","rho":"-0.0686184","vanna":"0.000981026","volga":"0.2481"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25400-C","mark_price":"1842.54329235","mark_iv":"0.40868","delta":"0.80602","greeks":{"delta":"0.80602","gamma":"0.000136977","vega":"13.8145","theta":"-28.5874","rho":"-0.627398","vanna":"0.000977022","volga":"0.224497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0451","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25400-P","mark_price":"230.80175013","mark_iv":"0.40868","delta":"-0.19735","greeks":{"delta":"-0.19735","gamma":"0.000136977","vega":"13.8145","theta":"-21.274","rho":"-0.0785895","vanna":"0.000977022","volga":"0.224497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0273","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25500-C","mark_price":"1758.66857941","mark_iv":"0.40417","delta":"0.79356","greeks":{"delta":"0.79356","gamma":"0.000143666","vega":"14.3293","theta":"-29.0832","rho":"-0.598838","vanna":"0.000967877","volga":"0.210929"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0469","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25500-P","mark_price":"246.92703708","mark_iv":"0.40417","delta":"-0.20981","greeks":{"delta":"-0.20981","gamma":"0.000143666","vega":"14.3293","theta":"-21.7699","rho":"-0.0840803","vanna":"0.000967877","volga":"0.210929"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0239","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25600-C","mark_price":"1675.8657391","mark_iv":"0.39965","delta":"0.78042","greeks":{"delta":"0.78042","gamma":"0.000150501","vega":"14.8431","theta":"-29.5528","rho":"-0.570643","vanna":"0.000953333","volga":"0.196274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0489","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25600-P","mark_price":"264.12419678","mark_iv":"0.39965","delta":"-0.22295","greeks":{"delta":"-0.22295","gamma":"0.000150501","vega":"14.8431","theta":"-22.2394","rho":"-0.0899361","vanna":"0.000953333","volga":"0.196274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0206","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25800-C","mark_price":"1513.74400386","mark_iv":"0.39056","delta":"0.75201","greeks":{"delta":"0.75201","gamma":"0.000164517","vega":"15.8565","theta":"-30.3955","rho":"-0.51544","vanna":"0.000906082","volga":"0.164134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0531","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-25800-P","mark_price":"302.00246169","mark_iv":"0.39056","delta":"-0.25136","greeks":{"delta":"-0.25136","gamma":"0.000164517","vega":"15.8565","theta":"-23.0821","rho":"-0.102834","vanna":"0.000906082","volga":"0.164134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0142","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26000-C","mark_price":"1356.74902361","mark_iv":"0.38142","delta":"0.72065","greeks":{"delta":"0.72065","gamma":"0.000178803","vega":"16.83","theta":"-31.0774","rho":"-0.461982","vanna":"0.000831332","volga":"0.129266"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0579","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26000-P","mark_price":"345.00748143","mark_iv":"0.38142","delta":"-0.28272","greeks":{"delta":"-0.28272","gamma":"0.000178803","vega":"16.83","theta":"-23.7641","rho":"-0.117477","vanna":"0.000831332","volga":"0.129266"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26200-C","mark_price":"1205.50688732","mark_iv":"0.37223","delta":"0.68618","greeks":{"delta":"0.68618","gamma":"0.000193053","vega":"17.7334","theta":"-31.5569","rho":"-0.410483","vanna":"0.000725353","volga":"0.0934509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0632","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26200-P","mark_price":"393.76534504","mark_iv":"0.37223","delta":"-0.31719","greeks":{"delta":"-0.31719","gamma":"0.000193053","vega":"17.7334","theta":"-24.2435","rho":"-0.13408","vanna":"0.000725353","volga":"0.0934509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0021","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26400-C","mark_price":"1060.69725277","mark_iv":"0.363","delta":"0.64853","greeks":{"delta":"0.64853","gamma":"0.000206869","vega":"18.5315","theta":"-31.7897","rho":"-0.361174","vanna":"0.000585004","volga":"0.0591337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0693","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26400-P","mark_price":"448.95571049","mark_iv":"0.363","delta":"-0.35484","greeks":{"delta":"-0.35484","gamma":"0.000206869","vega":"18.5315","theta":"-24.4763","rho":"-0.152872","vanna":"0.000585004","volga":"0.0591337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26500-C","mark_price":"990.93045533","mark_iv":"0.35838","delta":"0.6285","greeks":{"delta":"0.6285","gamma":"0.000213462","vega":"18.8786","theta":"-31.7994","rho":"-0.337418","vanna":"0.000501247","volga":"0.0434905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0726","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26500-P","mark_price":"479.18891289","mark_iv":"0.35838","delta":"-0.37487","greeks":{"delta":"-0.37487","gamma":"0.000213462","vega":"18.8786","theta":"-24.486","rho":"-0.163167","vanna":"0.000501247","volga":"0.0434905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0063","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26600-C","mark_price":"923.04801494","mark_iv":"0.35375","delta":"0.60767","greeks":{"delta":"0.60767","gamma":"0.00021975","vega":"19.1838","theta":"-31.7306","rho":"-0.314304","vanna":"0.000408262","volga":"0.0294499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0761","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26600-P","mark_price":"511.30647264","mark_iv":"0.35375","delta":"-0.3957","greeks":{"delta":"-0.3957","gamma":"0.00021975","vega":"19.1838","theta":"-24.4172","rho":"-0.174103","vanna":"0.000408262","volga":"0.0294499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26800-C","mark_price":"793.32452607","mark_iv":"0.3445","delta":"0.56371","greeks":{"delta":"0.56371","gamma":"0.000231086","vega":"19.6458","theta":"-31.3363","rho":"-0.270132","vanna":"0.000194912","volga":"0.00816376"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0838","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-26800-P","mark_price":"581.58298372","mark_iv":"0.3445","delta":"-0.43966","greeks":{"delta":"-0.43966","gamma":"0.000231086","vega":"19.6458","theta":"-24.0229","rho":"-0.198033","vanna":"0.000194912","volga":"0.00816376"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0139","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27000-C","mark_price":"672.31123553","mark_iv":"0.33527","delta":"0.51688","greeks":{"delta":"0.51688","gamma":"0.000240168","vega":"19.8707","theta":"-30.5685","rho":"-0.228926","vanna":"-0.0000526291","volga":"-0.000537837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0925","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27000-P","mark_price":"660.56969323","mark_iv":"0.33527","delta":"-0.48649","greeks":{"delta":"-0.48649","gamma":"0.000240168","vega":"19.8707","theta":"-23.2552","rho":"-0.224928","vanna":"-0.0000526291","volga":"-0.000537837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0185","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27200-C","mark_price":"560.78330108","mark_iv":"0.32609","delta":"0.46757","greeks":{"delta":"0.46757","gamma":"0.000246208","vega":"19.8127","theta":"-29.3994","rho":"-0.19095","vanna":"-0.000328408","volga":"0.00754479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1024","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27200-P","mark_price":"749.04175872","mark_iv":"0.32609","delta":"-0.5358","greeks":{"delta":"-0.5358","gamma":"0.000246208","vega":"19.8127","theta":"-22.086","rho":"-0.255054","vanna":"-0.000328408","volga":"0.00754479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0227","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27400-C","mark_price":"459.46577804","mark_iv":"0.317","delta":"0.41639","greeks":{"delta":"0.41639","gamma":"0.000248394","vega":"19.4318","theta":"-27.8166","rho":"-0.156451","vanna":"-0.000622113","volga":"0.0359616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1136","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27400-P","mark_price":"847.72423582","mark_iv":"0.317","delta":"-0.58698","greeks":{"delta":"-0.58698","gamma":"0.000248394","vega":"19.4318","theta":"-20.5032","rho":"-0.288656","vanna":"-0.000622113","volga":"0.0359616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0263","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27600-C","mark_price":"368.97887227","mark_iv":"0.30807","delta":"0.36418","greeks":{"delta":"0.36418","gamma":"0.000245971","vega":"18.6999","theta":"-25.8305","rho":"-0.12564","vanna":"-0.000918605","volga":"0.0866924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1262","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27600-P","mark_price":"957.23732991","mark_iv":"0.30807","delta":"-0.63919","greeks":{"delta":"-0.63919","gamma":"0.000245971","vega":"18.6999","theta":"-18.5171","rho":"-0.325946","vanna":"-0.000918605","volga":"0.0866924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0294","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27800-C","mark_price":"289.7700362","mark_iv":"0.29934","delta":"0.31201","greeks":{"delta":"0.31201","gamma":"0.000238365","vega":"17.6085","theta":"-23.4795","rho":"-0.0986686","vanna":"-0.00119819","volga":"0.159064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1403","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-27800-P","mark_price":"1078.02849396","mark_iv":"0.29934","delta":"-0.69136","greeks":{"delta":"-0.69136","gamma":"0.000238365","vega":"17.6085","theta":"-16.1661","rho":"-0.367076","vanna":"-0.00119819","volga":"0.159064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0319","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28000-C","mark_price":"222.03799213","mark_iv":"0.2909","delta":"0.26114","greeks":{"delta":"0.26114","gamma":"0.000225327","vega":"16.176","theta":"-20.8344","rho":"-0.0756054","vanna":"-0.00143808","volga":"0.248759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1562","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28000-P","mark_price":"1210.29644988","mark_iv":"0.2909","delta":"-0.74223","greeks":{"delta":"-0.74223","gamma":"0.000225327","vega":"16.176","theta":"-13.5211","rho":"-0.412114","vanna":"-0.00143808","volga":"0.248759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0337","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28200-C","mark_price":"165.66002425","mark_iv":"0.28284","delta":"0.21293","greeks":{"delta":"0.21293","gamma":"0.00020708","vega":"14.4537","theta":"-17.9982","rho":"-0.0564083","vanna":"-0.00161533","volga":"0.347354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1739","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28200-P","mark_price":"1353.91848203","mark_iv":"0.28284","delta":"-0.79044","greeks":{"delta":"-0.79044","gamma":"0.00020708","vega":"14.4537","theta":"-10.6848","rho":"-0.461018","vanna":"-0.00161533","volga":"0.347354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0349","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28400-C","mark_price":"120.14057346","mark_iv":"0.27522","delta":"0.16873","greeks":{"delta":"0.16873","gamma":"0.000184421","vega":"12.5258","theta":"-15.0988","rho":"-0.0409087","vanna":"-0.00171121","volga":"0.442906"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1934","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28400-P","mark_price":"1508.39903109","mark_iv":"0.27522","delta":"-0.83464","greeks":{"delta":"-0.83464","gamma":"0.000184421","vega":"12.5258","theta":"-7.78541","rho":"-0.51362","vanna":"-0.00171121","volga":"0.442906"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0355","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28500-C","mark_price":"101.19265353","mark_iv":"0.27162","delta":"0.14851","greeks":{"delta":"0.14851","gamma":"0.000171843","vega":"11.5186","theta":"-13.6691","rho":"-0.0344568","vanna":"-0.00172507","volga":"0.485303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2038","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28500-P","mark_price":"1589.45111125","mark_iv":"0.27162","delta":"-0.85486","greeks":{"delta":"-0.85486","gamma":"0.000171843","vega":"11.5186","theta":"-6.35569","rho":"-0.541219","vanna":"-0.00172507","volga":"0.485303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0356","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28600-C","mark_price":"84.60250991","mark_iv":"0.26816","delta":"0.1297","greeks":{"delta":"0.1297","gamma":"0.000158708","vega":"10.5027","theta":"-12.2757","rho":"-0.0288077","vanna":"-0.00171581","volga":"0.521915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2146","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28600-P","mark_price":"1672.86096763","mark_iv":"0.26816","delta":"-0.87368","greeks":{"delta":"-0.87368","gamma":"0.000158708","vega":"10.5027","theta":"-4.96236","rho":"-0.56962","vanna":"-0.00171581","volga":"0.521915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0356","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28800-C","mark_price":"57.83746943","mark_iv":"0.26172","delta":"0.09658","greeks":{"delta":"0.09658","gamma":"0.000131704","vega":"8.50645","theta":"-9.66053","rho":"-0.019694","vanna":"-0.00163164","volga":"0.572426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2375","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-28800-P","mark_price":"1846.09592713","mark_iv":"0.26172","delta":"-0.90679","greeks":{"delta":"-0.90679","gamma":"0.000131704","vega":"8.50645","theta":"-2.34715","rho":"-0.628608","vanna":"-0.00163164","volga":"0.572426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0351","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29000-C","mark_price":"38.41580998","mark_iv":"0.25598","delta":"0.06967","greeks":{"delta":"0.06967","gamma":"0.000105284","vega":"6.65075","theta":"-7.35669","rho":"-0.0130808","vanna":"-0.00147398","volga":"0.587291"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2618","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29000-P","mark_price":"2026.67426772","mark_iv":"0.25598","delta":"-0.9337","greeks":{"delta":"-0.9337","gamma":"0.000105284","vega":"6.65075","theta":"-0.0433134","rho":"-0.690096","vanna":"-0.00147398","volga":"0.587291"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0342","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29200-C","mark_price":"24.83484921","mark_iv":"0.25096","delta":"0.04872","greeks":{"delta":"0.04872","gamma":"0.0000810936","vega":"5.02219","theta":"-5.42556","rho":"-0.00845643","vanna":"-0.00126765","volga":"0.566149"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2871","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29200-P","mark_price":"2213.09330693","mark_iv":"0.25096","delta":"-0.95465","greeks":{"delta":"-0.95465","gamma":"0.0000810936","vega":"5.02219","theta":"1.88782","rho":"-0.753573","vanna":"-0.00126765","volga":"0.566149"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0329","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29400-C","mark_price":"15.66796168","mark_iv":"0.24668","delta":"0.0331","greeks":{"delta":"0.0331","gamma":"0.00006027","vega":"3.66891","theta":"-3.88226","rho":"-0.00533505","vanna":"-0.0010409","volga":"0.515188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3132","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29400-P","mark_price":"2403.9264194","mark_iv":"0.24668","delta":"-0.97027","greeks":{"delta":"-0.97027","gamma":"0.00006027","vega":"3.66891","theta":"3.43112","rho":"-0.818553","vanna":"-0.0010409","volga":"0.515188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0315","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29500-C","mark_price":"12.34373869","mark_iv":"0.24481","delta":"0.02702","greeks":{"delta":"0.02702","gamma":"0.0000513065","vega":"3.09963","theta":"-3.24965","rho":"-0.00420313","vanna":"-0.000928037","volga":"0.481697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3265","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29500-P","mark_price":"2500.60219639","mark_iv":"0.24481","delta":"-0.97636","greeks":{"delta":"-0.97636","gamma":"0.0000513065","vega":"3.09963","theta":"4.06373","rho":"-0.851472","vanna":"-0.000928037","volga":"0.481697"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0307","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29600-C","mark_price":"9.67770875","mark_iv":"0.24312","delta":"0.02191","greeks":{"delta":"0.02191","gamma":"0.000043332","vega":"2.59979","theta":"-2.70249","rho":"-0.00329532","vanna":"-0.00081908","volga":"0.4448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3397","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29600-P","mark_price":"2597.93616649","mark_iv":"0.24312","delta":"-0.98146","greeks":{"delta":"-0.98146","gamma":"0.000043332","vega":"2.59979","theta":"4.61089","rho":"-0.884615","vanna":"-0.00081908","volga":"0.4448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.03","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29800-C","mark_price":"5.87326425","mark_iv":"0.24025","delta":"0.01418","greeks":{"delta":"0.01418","gamma":"0.0000302375","vega":"1.79273","theta":"-1.83604","rho":"-0.00199989","vanna":"-0.000620347","volga":"0.366361"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3662","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-29800-P","mark_price":"2794.13172199","mark_iv":"0.24025","delta":"-0.9892","greeks":{"delta":"-0.9892","gamma":"0.0000302375","vega":"1.79273","theta":"5.47734","rho":"-0.95142","vanna":"-0.000620347","volga":"0.366361"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0284","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-30000-C","mark_price":"3.51459673","mark_iv":"0.23801","delta":"0.00899","greeks":{"delta":"0.00899","gamma":"0.0000205558","vega":"1.20736","theta":"-1.22164","rho":"-0.00119674","vanna":"-0.000454305","volga":"0.289501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3924","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-30000-P","mark_price":"2991.77305448","mark_iv":"0.23801","delta":"-0.99438","greeks":{"delta":"-0.99438","gamma":"0.0000205558","vega":"1.20736","theta":"6.09174","rho":"-1.01872","vanna":"-0.000454305","volga":"0.289501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0269","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-30500-C","mark_price":"0.93491543","mark_iv":"0.23477","delta":"0.00271","greeks":{"delta":"0.00271","gamma":"0.00000716261","vega":"0.414974","theta":"-0.411696","rho":"-0.000318345","vanna":"-0.000185499","volga":"0.138923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.455","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-20NOV26-30500-P","mark_price":"3489.19337315","mark_iv":"0.23477","delta":"-1.00066","greeks":{"delta":"-1.00066","gamma":"0.00000716261","vega":"0.414974","theta":"6.90168","rho":"-1.18809","vanna":"-0.000185499","volga":"0.138923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0234","future_funding_rate":"0.00005","forward_rate":"0.098823","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-24000-C","mark_price":"3151.20683769","mark_iv":"0.42327","delta":"0.89943","greeks":{"delta":"0.89943","gamma":"0.0000687881","vega":"11.232","theta":"-16.5875","rho":"-1.67735","vanna":"0.00114645","volga":"0.3891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0254","future_funding_rate":"0.00005","forward_rate":"0.065611","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-24000-P","mark_price":"136.02445974","mark_iv":"0.42327","delta":"-0.10407","greeks":{"delta":"-0.10407","gamma":"0.0000687881","vega":"11.232","theta":"-11.7314","rho":"-0.0724041","vanna":"0.00114645","volga":"0.3891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0285","future_funding_rate":"0.00005","forward_rate":"0.065611","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-24500-C","mark_price":"2702.77201158","mark_iv":"0.40657","delta":"0.86518","greeks":{"delta":"0.86518","gamma":"0.0000875585","vega":"13.7329","theta":"-18.668","rho":"-1.43865","vanna":"0.0012496","volga":"0.366594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0293","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-24500-P","mark_price":"185.06012418","mark_iv":"0.40657","delta":"-0.13841","greeks":{"delta":"-0.13841","gamma":"0.0000875585","vega":"13.7329","theta":"-13.6812","rho":"-0.0985052","vanna":"0.0012496","volga":"0.366594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0181","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-25000-C","mark_price":"2264.17129973","mark_iv":"0.38709","delta":"0.82252","greeks":{"delta":"0.82252","gamma":"0.000109694","vega":"16.3806","theta":"-20.4054","rho":"-1.20519","vanna":"0.00129592","volga":"0.318782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0343","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-25000-P","mark_price":"246.45941232","mark_iv":"0.38709","delta":"-0.18107","greeks":{"delta":"-0.18107","gamma":"0.000109694","vega":"16.3806","theta":"-15.4187","rho":"-0.131187","vanna":"0.00129592","volga":"0.318782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0082","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-25400-C","mark_price":"1927.14690423","mark_iv":"0.37135","delta":"0.78021","greeks":{"delta":"0.78021","gamma":"0.000129699","vega":"18.58","theta":"-21.6333","rho":"-1.0258","vanna":"0.00125979","volga":"0.258943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0391","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-25400-P","mark_price":"309.43501667","mark_iv":"0.37135","delta":"-0.22338","greeks":{"delta":"-0.22338","gamma":"0.000129699","vega":"18.58","theta":"-16.6466","rho":"-0.164708","vanna":"0.00125979","volga":"0.258943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0007","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-25600-C","mark_price":"1764.24847502","mark_iv":"0.36343","delta":"0.75596","greeks":{"delta":"0.75596","gamma":"0.000140303","vega":"19.6703","theta":"-22.1537","rho":"-0.939087","vanna":"0.00120815","volga":"0.222716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-25600-P","mark_price":"346.53658759","mark_iv":"0.36343","delta":"-0.24763","greeks":{"delta":"-0.24763","gamma":"0.000140303","vega":"19.6703","theta":"-17.167","rho":"-0.184457","vanna":"0.00120815","volga":"0.222716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0029","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-25800-C","mark_price":"1605.65803665","mark_iv":"0.35548","delta":"0.72947","greeks":{"delta":"0.72947","gamma":"0.000151164","vega":"20.7295","theta":"-22.5887","rho":"-0.854672","vanna":"0.00112924","volga":"0.183414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0451","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-25800-P","mark_price":"387.94614919","mark_iv":"0.35548","delta":"-0.27413","greeks":{"delta":"-0.27413","gamma":"0.000151164","vega":"20.7295","theta":"-17.602","rho":"-0.206499","vanna":"0.00112924","volga":"0.183414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0064","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26000-C","mark_price":"1451.85155206","mark_iv":"0.34751","delta":"0.70062","greeks":{"delta":"0.70062","gamma":"0.000162123","vega":"21.7342","theta":"-22.919","rho":"-0.772802","vanna":"0.00101943","volga":"0.142432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0485","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26000-P","mark_price":"434.13966475","mark_iv":"0.34751","delta":"-0.30297","greeks":{"delta":"-0.30297","gamma":"0.000162123","vega":"21.7342","theta":"-17.9323","rho":"-0.231087","vanna":"0.00101943","volga":"0.142432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26200-C","mark_price":"1303.34747126","mark_iv":"0.33954","delta":"0.66934","greeks":{"delta":"0.66934","gamma":"0.000172975","vega":"22.657","theta":"-23.1239","rho":"-0.693756","vanna":"0.000875364","volga":"0.101684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0524","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26200-P","mark_price":"485.63558377","mark_iv":"0.33954","delta":"-0.33425","greeks":{"delta":"-0.33425","gamma":"0.000172975","vega":"22.657","theta":"-18.1372","rho":"-0.258498","vanna":"0.000875364","volga":"0.101684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26400-C","mark_price":"1160.70560391","mark_iv":"0.33157","delta":"0.63557","greeks":{"delta":"0.63557","gamma":"0.000183459","vega":"23.4661","theta":"-23.1819","rho":"-0.617829","vanna":"0.000694286","volga":"0.0636599"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0566","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26400-P","mark_price":"542.99371641","mark_iv":"0.33157","delta":"-0.36802","greeks":{"delta":"-0.36802","gamma":"0.000183459","vega":"23.4661","theta":"-18.1951","rho":"-0.289029","vanna":"0.000694286","volga":"0.0636599"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26600-C","mark_price":"1024.52331892","mark_iv":"0.32362","delta":"0.59931","greeks":{"delta":"0.59931","gamma":"0.000193252","vega":"24.1262","theta":"-23.0714","rho":"-0.545341","vanna":"0.000474531","volga":"0.0314288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0614","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26600-P","mark_price":"606.81143145","mark_iv":"0.32362","delta":"-0.40428","greeks":{"delta":"-0.40428","gamma":"0.000193252","vega":"24.1262","theta":"-18.0846","rho":"-0.322998","vanna":"0.000474531","volga":"0.0314288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26800-C","mark_price":"895.42789064","mark_iv":"0.31571","delta":"0.56064","greeks":{"delta":"0.56064","gamma":"0.000201971","vega":"24.5984","theta":"-22.7718","rho":"-0.476625","vanna":"0.000216076","volga":"0.00857988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0667","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-26800-P","mark_price":"677.71600319","mark_iv":"0.31571","delta":"-0.44296","greeks":{"delta":"-0.44296","gamma":"0.000201971","vega":"24.5984","theta":"-17.7851","rho":"-0.36074","vanna":"0.000216076","volga":"0.00857988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0215","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27000-C","mark_price":"774.06354418","mark_iv":"0.30787","delta":"0.51971","greeks":{"delta":"0.51971","gamma":"0.000209173","vega":"24.8426","theta":"-22.2653","rho":"-0.412024","vanna":"-0.0000787772","volga":"-0.000948978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0726","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27000-P","mark_price":"756.35165662","mark_iv":"0.30787","delta":"-0.48389","greeks":{"delta":"-0.48389","gamma":"0.000209173","vega":"24.8426","theta":"-17.2786","rho":"-0.402597","vanna":"-0.0000787772","volga":"-0.000948978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27200-C","mark_price":"661.07156695","mark_iv":"0.30012","delta":"0.47679","greeks":{"delta":"0.47679","gamma":"0.000214369","vega":"24.819","theta":"-21.5385","rho":"-0.35188","vanna":"-0.000404668","volga":"0.00680805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0792","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27200-P","mark_price":"843.35967959","mark_iv":"0.30012","delta":"-0.5268","greeks":{"delta":"-0.5268","gamma":"0.000214369","vega":"24.819","theta":"-16.5518","rho":"-0.44891","vanna":"-0.000404668","volga":"0.00680805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0261","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27400-C","mark_price":"557.06194004","mark_iv":"0.29251","delta":"0.4323","greeks":{"delta":"0.4323","gamma":"0.00021705","vega":"24.4919","theta":"-20.585","rho":"-0.296517","vanna":"-0.000752503","volga":"0.0353417"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0865","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27400-P","mark_price":"939.35005264","mark_iv":"0.29251","delta":"-0.57129","greeks":{"delta":"-0.57129","gamma":"0.00021705","vega":"24.4919","theta":"-15.5982","rho":"-0.500004","vanna":"-0.000752503","volga":"0.0353417"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0279","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27600-C","mark_price":"462.57553938","mark_iv":"0.28507","delta":"0.38679","greeks":{"delta":"0.38679","gamma":"0.000216731","vega":"23.8343","theta":"-19.4078","rho":"-0.246223","vanna":"-0.00110902","volga":"0.0869776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0946","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27600-P","mark_price":"1044.86365192","mark_iv":"0.28507","delta":"-0.61681","greeks":{"delta":"-0.61681","gamma":"0.000216731","vega":"23.8343","theta":"-14.421","rho":"-0.556168","vanna":"-0.00110902","volga":"0.0869776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0295","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27800-C","mark_price":"378.0374055","mark_iv":"0.27787","delta":"0.34095","greeks":{"delta":"0.34095","gamma":"0.000213008","vega":"22.8328","theta":"-18.0219","rho":"-0.201225","vanna":"-0.00145687","volga":"0.162055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1037","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-27800-P","mark_price":"1160.3255181","mark_iv":"0.27787","delta":"-0.66264","greeks":{"delta":"-0.66264","gamma":"0.000213008","vega":"22.8328","theta":"-13.0351","rho":"-0.617627","vanna":"-0.00145687","volga":"0.162055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0307","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-28000-C","mark_price":"303.70407013","mark_iv":"0.27095","delta":"0.29565","greeks":{"delta":"0.29565","gamma":"0.000205632","vega":"21.4934","theta":"-16.4562","rho":"-0.161658","vanna":"-0.00177548","volga":"0.258122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1136","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-28000-P","mark_price":"1285.99218267","mark_iv":"0.27095","delta":"-0.70795","greeks":{"delta":"-0.70795","gamma":"0.000205632","vega":"21.4934","theta":"-11.4695","rho":"-0.684518","vanna":"-0.00177548","volga":"0.258122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0315","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-28200-C","mark_price":"239.61136882","mark_iv":"0.26438","delta":"0.2518","greeks":{"delta":"0.2518","gamma":"0.000194586","vega":"19.8457","theta":"-14.754","rho":"-0.127542","vanna":"-0.00204294","volga":"0.369407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1246","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-28200-P","mark_price":"1421.89948135","mark_iv":"0.26438","delta":"-0.75179","greeks":{"delta":"-0.75179","gamma":"0.000194586","vega":"19.8457","theta":"-9.76722","rho":"-0.756859","vanna":"-0.00204294","volga":"0.369407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0321","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-28400-C","mark_price":"185.53273685","mark_iv":"0.25822","delta":"0.21037","greeks":{"delta":"0.21037","gamma":"0.000180148","vega":"17.9454","theta":"-12.9708","rho":"-0.0987568","vanna":"-0.00223898","volga":"0.486874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1365","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-28400-P","mark_price":"1567.82084945","mark_iv":"0.25822","delta":"-0.79322","greeks":{"delta":"-0.79322","gamma":"0.000180148","vega":"17.9454","theta":"-7.98404","rho":"-0.834531","vanna":"-0.00223898","volga":"0.486874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0322","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-29000-C","mark_price":"77.0113352","mark_iv":"0.2428","delta":"0.10862","greeks":{"delta":"0.10862","gamma":"0.000123693","vega":"11.5855","theta":"-7.77892","rho":"-0.0409922","vanna":"-0.00229002","volga":"0.761966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1775","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-27NOV26-29000-P","mark_price":"2059.29944777","mark_iv":"0.2428","delta":"-0.89497","greeks":{"delta":"-0.89497","gamma":"0.000123693","vega":"11.5855","theta":"-2.79215","rho":"-1.09614","vanna":"-0.00229002","volga":"0.761966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0309","future_funding_rate":"0.00005","forward_rate":"0.06737","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-22000-C","mark_price":"5068.82712345","mark_iv":"0.48462","delta":"0.96505","greeks":{"delta":"0.96505","gamma":"0.0000258492","vega":"5.57878","theta":"-10.1339","rho":"-3.11469","vanna":"0.000705471","volga":"0.336147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0156","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-22000-P","mark_price":"52.21393211","mark_iv":"0.48462","delta":"-0.0385","greeks":{"delta":"-0.0385","gamma":"0.0000258492","vega":"5.57878","theta":"-5.86329","rho":"-0.0320844","vanna":"0.000705471","volga":"0.336147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0546","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-22500-C","mark_price":"4585.44376366","mark_iv":"0.46618","delta":"0.95295","greeks":{"delta":"0.95295","gamma":"0.0000334911","vega":"6.95305","theta":"-11.2813","rho":"-2.81766","vanna":"0.000845024","volga":"0.373267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0173","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-22500-P","mark_price":"68.83057233","mark_iv":"0.46618","delta":"-0.0506","greeks":{"delta":"-0.0506","gamma":"0.0000334911","vega":"6.95305","theta":"-7.01076","rho":"-0.042295","vanna":"0.000845024","volga":"0.373267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0453","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-23000-C","mark_price":"4107.14055511","mark_iv":"0.44761","delta":"0.9373","greeks":{"delta":"0.9373","gamma":"0.0000431153","vega":"8.59449","theta":"-12.5647","rho":"-2.52375","vanna":"0.000995071","volga":"0.403463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0193","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-23000-P","mark_price":"90.5273638","mark_iv":"0.44761","delta":"-0.06625","greeks":{"delta":"-0.06625","gamma":"0.0000431153","vega":"8.59449","theta":"-8.29415","rho":"-0.0556272","vanna":"0.000995071","volga":"0.403463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-23500-C","mark_price":"3635.46476554","mark_iv":"0.42889","delta":"0.91709","greeks":{"delta":"0.91709","gamma":"0.0000551148","vega":"10.527","theta":"-13.9678","rho":"-2.23392","vanna":"0.00114742","volga":"0.421591"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0218","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-23500-P","mark_price":"118.85157418","mark_iv":"0.42889","delta":"-0.08646","greeks":{"delta":"-0.08646","gamma":"0.0000551148","vega":"10.527","theta":"-9.6972","rho":"-0.0730318","vanna":"0.00114742","volga":"0.421591"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0269","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24000-C","mark_price":"3172.45198437","mark_iv":"0.41002","delta":"0.8911","greeks":{"delta":"0.8911","gamma":"0.0000698823","vega":"12.7605","theta":"-15.456","rho":"-1.94941","vanna":"0.00128788","volga":"0.421495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0247","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24000-P","mark_price":"155.83879304","mark_iv":"0.41002","delta":"-0.11245","greeks":{"delta":"-0.11245","gamma":"0.0000698823","vega":"12.7605","theta":"-11.1854","rho":"-0.0957597","vanna":"0.00128788","volga":"0.421495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24200-C","mark_price":"2990.2473777","mark_iv":"0.40244","delta":"0.87876","greeks":{"delta":"0.87876","gamma":"0.0000766412","vega":"13.7357","theta":"-16.0627","rho":"-1.83745","vanna":"0.001336","volga":"0.414883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0261","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24200-P","mark_price":"173.63418644","mark_iv":"0.40244","delta":"-0.12479","greeks":{"delta":"-0.12479","gamma":"0.0000766412","vega":"13.7357","theta":"-11.7921","rho":"-0.106695","vanna":"0.001336","volga":"0.414883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0146","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24400-C","mark_price":"2810.05536101","mark_iv":"0.39483","delta":"0.86515","greeks":{"delta":"0.86515","gamma":"0.0000839103","vega":"14.7543","theta":"-16.6684","rho":"-1.72672","vanna":"0.00137681","volga":"0.403917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0276","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24400-P","mark_price":"193.44216966","mark_iv":"0.39483","delta":"-0.1384","greeks":{"delta":"-0.1384","gamma":"0.0000839103","vega":"14.7543","theta":"-12.3978","rho":"-0.118866","vanna":"0.00137681","volga":"0.403917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0111","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24500-C","mark_price":"2720.78516778","mark_iv":"0.39102","delta":"0.85783","greeks":{"delta":"0.85783","gamma":"0.0000877386","vega":"15.2786","theta":"-16.969","rho":"-1.67187","vanna":"0.00139378","volga":"0.396693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0284","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24500-P","mark_price":"204.1719764","mark_iv":"0.39102","delta":"-0.14572","greeks":{"delta":"-0.14572","gamma":"0.0000877386","vega":"15.2786","theta":"-12.6984","rho":"-0.125459","vanna":"0.00139378","volga":"0.396693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0094","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24600-C","mark_price":"2632.10665994","mark_iv":"0.38721","delta":"0.85015","greeks":{"delta":"0.85015","gamma":"0.0000916962","vega":"15.812","theta":"-17.2668","rho":"-1.61737","vanna":"0.00140807","volga":"0.388262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0292","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24600-P","mark_price":"215.49346872","mark_iv":"0.38721","delta":"-0.1534","greeks":{"delta":"-0.1534","gamma":"0.0000916962","vega":"15.812","theta":"-12.9962","rho":"-0.132416","vanna":"0.00140807","volga":"0.388262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0078","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24800-C","mark_price":"2456.65859904","mark_iv":"0.37957","delta":"0.83364","greeks":{"delta":"0.83364","gamma":"0.000099996","vega":"16.9029","theta":"-17.8503","rho":"-1.50957","vanna":"0.00142724","volga":"0.36767"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.031","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-24800-P","mark_price":"240.04540774","mark_iv":"0.37957","delta":"-0.16991","greeks":{"delta":"-0.16991","gamma":"0.000099996","vega":"16.9029","theta":"-13.5797","rho":"-0.147503","vanna":"0.00142724","volga":"0.36767"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0044","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25000-C","mark_price":"2283.99778683","mark_iv":"0.37191","delta":"0.8155","greeks":{"delta":"0.8155","gamma":"0.000108794","vega":"18.0192","theta":"-18.4101","rho":"-1.40347","vanna":"0.00143143","volga":"0.342026"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25000-P","mark_price":"267.38459546","mark_iv":"0.37191","delta":"-0.18805","greeks":{"delta":"-0.18805","gamma":"0.000108794","vega":"18.0192","theta":"-14.1395","rho":"-0.164302","vanna":"0.00143143","volga":"0.342026"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0012","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25200-C","mark_price":"2114.44283752","mark_iv":"0.36425","delta":"0.79558","greeks":{"delta":"0.79558","gamma":"0.000118058","vega":"19.1506","theta":"-18.9362","rho":"-1.29928","vanna":"0.00141741","volga":"0.311396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0351","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25200-P","mark_price":"297.82964623","mark_iv":"0.36425","delta":"-0.20797","greeks":{"delta":"-0.20797","gamma":"0.000118058","vega":"19.1506","theta":"-14.6656","rho":"-0.18301","vanna":"0.00141741","volga":"0.311396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25400-C","mark_price":"1948.34700546","mark_iv":"0.35658","delta":"0.77377","greeks":{"delta":"0.77377","gamma":"0.000127736","vega":"20.2841","theta":"-19.417","rho":"-1.19722","vanna":"0.00138167","volga":"0.276092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0375","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25400-P","mark_price":"331.73381419","mark_iv":"0.35658","delta":"-0.22978","greeks":{"delta":"-0.22978","gamma":"0.000127736","vega":"20.2841","theta":"-15.1464","rho":"-0.203844","vanna":"0.00138167","volga":"0.276092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0051","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25500-C","mark_price":"1866.71671333","mark_iv":"0.35274","delta":"0.76212","greeks":{"delta":"0.76212","gamma":"0.000132706","vega":"20.8467","theta":"-19.6364","rho":"-1.14706","vanna":"0.00135449","volga":"0.256869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0387","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25500-P","mark_price":"350.10352192","mark_iv":"0.35274","delta":"-0.24143","greeks":{"delta":"-0.24143","gamma":"0.000132706","vega":"20.8467","theta":"-15.3658","rho":"-0.215131","vanna":"0.00135449","volga":"0.256869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0066","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25600-C","mark_price":"1786.10054782","mark_iv":"0.34891","delta":"0.74994","greeks":{"delta":"0.74994","gamma":"0.000137748","vega":"21.4035","theta":"-19.8395","rho":"-1.09752","vanna":"0.00132046","volga":"0.23674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0401","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25600-P","mark_price":"369.48735651","mark_iv":"0.34891","delta":"-0.25361","greeks":{"delta":"-0.25361","gamma":"0.000137748","vega":"21.4035","theta":"-15.5689","rho":"-0.227042","vanna":"0.00132046","volga":"0.23674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0081","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25800-C","mark_price":"1628.13255155","mark_iv":"0.34125","delta":"0.72396","greeks":{"delta":"0.72396","gamma":"0.000147983","vega":"22.489","theta":"-20.1892","rho":"-1.00045","vanna":"0.00122991","volga":"0.19436"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0429","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-25800-P","mark_price":"411.51936032","mark_iv":"0.34125","delta":"-0.27959","greeks":{"delta":"-0.27959","gamma":"0.000147983","vega":"22.489","theta":"-15.9186","rho":"-0.25287","vanna":"0.00122991","volga":"0.19436"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26000-C","mark_price":"1474.9118574","mark_iv":"0.3336","delta":"0.69574","greeks":{"delta":"0.69574","gamma":"0.000158293","vega":"23.517","theta":"-20.4504","rho":"-0.906303","vanna":"0.00110624","volga":"0.150443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0461","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26000-P","mark_price":"458.29866608","mark_iv":"0.3336","delta":"-0.30781","greeks":{"delta":"-0.30781","gamma":"0.000158293","vega":"23.517","theta":"-16.1798","rho":"-0.281615","vanna":"0.00110624","volga":"0.150443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0138","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26200-C","mark_price":"1326.94658593","mark_iv":"0.32599","delta":"0.66519","greeks":{"delta":"0.66519","gamma":"0.000168484","vega":"24.4596","theta":"-20.606","rho":"-0.815381","vanna":"0.000946006","volga":"0.107021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0496","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26200-P","mark_price":"510.33339455","mark_iv":"0.32599","delta":"-0.33836","greeks":{"delta":"-0.33836","gamma":"0.000168484","vega":"24.4596","theta":"-16.3355","rho":"-0.313589","vanna":"0.000946006","volga":"0.107021"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0164","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26400-C","mark_price":"1184.78162685","mark_iv":"0.31841","delta":"0.63229","greeks":{"delta":"0.63229","gamma":"0.000178315","vega":"25.285","theta":"-20.6387","rho":"-0.728024","vanna":"0.000746437","volga":"0.0667106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0535","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26400-P","mark_price":"568.16843547","mark_iv":"0.31841","delta":"-0.37127","greeks":{"delta":"-0.37127","gamma":"0.000178315","vega":"25.285","theta":"-16.3681","rho":"-0.349128","vanna":"0.000746437","volga":"0.0667106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26500-C","mark_price":"1116.05335484","mark_iv":"0.31464","delta":"0.61494","greeks":{"delta":"0.61494","gamma":"0.000183005","vega":"25.6428","theta":"-20.6034","rho":"-0.685792","vanna":"0.000631344","volga":"0.048702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0556","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26500-P","mark_price":"599.44016349","mark_iv":"0.31464","delta":"-0.38861","greeks":{"delta":"-0.38861","gamma":"0.000183005","vega":"25.6428","theta":"-16.3329","rho":"-0.368344","vanna":"0.000631344","volga":"0.048702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26600-C","mark_price":"1048.99329725","mark_iv":"0.31089","delta":"0.59702","greeks":{"delta":"0.59702","gamma":"0.00018749","vega":"25.9577","theta":"-20.5309","rho":"-0.644585","vanna":"0.000505943","volga":"0.0327153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0578","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26600-P","mark_price":"632.38010589","mark_iv":"0.31089","delta":"-0.40653","greeks":{"delta":"-0.40653","gamma":"0.00018749","vega":"25.9577","theta":"-16.2603","rho":"-0.388584","vanna":"0.000505943","volga":"0.0327153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0213","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26800-C","mark_price":"920.18023418","mark_iv":"0.30343","delta":"0.55948","greeks":{"delta":"0.55948","gamma":"0.000195658","vega":"26.4394","theta":"-20.2657","rho":"-0.565432","vanna":"0.000224675","volga":"0.00874811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0626","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-26800-P","mark_price":"703.56704286","mark_iv":"0.30343","delta":"-0.44407","greeks":{"delta":"-0.44407","gamma":"0.000195658","vega":"26.4394","theta":"-15.9952","rho":"-0.432327","vanna":"0.000224675","volga":"0.00874811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0234","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27000-C","mark_price":"798.94951226","mark_iv":"0.29607","delta":"0.51982","greeks":{"delta":"0.51982","gamma":"0.000202424","vega":"26.6903","theta":"-19.8288","rho":"-0.490938","vanna":"-0.0000948165","volga":"-0.00115063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0679","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27000-P","mark_price":"782.33632096","mark_iv":"0.29607","delta":"-0.48373","greeks":{"delta":"-0.48373","gamma":"0.000202424","vega":"26.6903","theta":"-15.5582","rho":"-0.480729","vanna":"-0.0000948165","volga":"-0.00115063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0254","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27200-C","mark_price":"685.89702171","mark_iv":"0.28883","delta":"0.47829","greeks":{"delta":"0.47829","gamma":"0.000207354","vega":"26.6715","theta":"-19.209","rho":"-0.42147","vanna":"-0.000446894","volga":"0.00706057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0738","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27200-P","mark_price":"869.28383038","mark_iv":"0.28883","delta":"-0.52526","greeks":{"delta":"-0.52526","gamma":"0.000207354","vega":"26.6715","theta":"-14.9384","rho":"-0.534157","vanna":"-0.000446894","volga":"0.00706057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0271","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27400-C","mark_price":"581.58141958","mark_iv":"0.28173","delta":"0.43529","greeks":{"delta":"0.43529","gamma":"0.000210001","vega":"26.3481","theta":"-18.4008","rho":"-0.35737","vanna":"-0.000822229","volga":"0.0369322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0803","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27400-P","mark_price":"964.96822826","mark_iv":"0.28173","delta":"-0.56827","greeks":{"delta":"-0.56827","gamma":"0.000210001","vega":"26.3481","theta":"-14.1302","rho":"-0.592953","vanna":"-0.000822229","volga":"0.0369322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0285","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27500-C","mark_price":"532.85646088","mark_iv":"0.27825","delta":"0.41338","greeks":{"delta":"0.41338","gamma":"0.000210335","vega":"26.0635","theta":"-17.9263","rho":"-0.327429","vanna":"-0.0010146","volga":"0.0608077"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0838","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27500-P","mark_price":"1016.24326955","mark_iv":"0.27825","delta":"-0.59017","greeks":{"delta":"-0.59017","gamma":"0.000210335","vega":"26.0635","theta":"-13.6557","rho":"-0.62446","vanna":"-0.0010146","volga":"0.0608077"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0292","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27600-C","mark_price":"486.49157204","mark_iv":"0.27481","delta":"0.3913","greeks":{"delta":"0.3913","gamma":"0.000209943","vega":"25.6936","theta":"-17.406","rho":"-0.298939","vanna":"-0.00120745","volga":"0.0908696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0875","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27600-P","mark_price":"1069.8783807","mark_iv":"0.27481","delta":"-0.61226","greeks":{"delta":"-0.61226","gamma":"0.000209943","vega":"25.6936","theta":"-13.1354","rho":"-0.657418","vanna":"-0.00120745","volga":"0.0908696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0297","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27800-C","mark_price":"401.00845456","mark_iv":"0.2681","delta":"0.34696","greeks":{"delta":"0.34696","gamma":"0.000206826","vega":"24.694","theta":"-16.2356","rho":"-0.246411","vanna":"-0.00158524","volga":"0.16937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0955","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-27800-P","mark_price":"1184.39526316","mark_iv":"0.2681","delta":"-0.65659","greeks":{"delta":"-0.65659","gamma":"0.000206826","vega":"24.694","theta":"-11.965","rho":"-0.727786","vanna":"-0.00158524","volga":"0.16937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0306","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28000-C","mark_price":"325.36399296","mark_iv":"0.26164","delta":"0.30302","greeks":{"delta":"0.30302","gamma":"0.000200422","vega":"23.3532","theta":"-14.911","rho":"-0.199929","vanna":"-0.00193514","volga":"0.270281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1042","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28000-P","mark_price":"1308.75080167","mark_iv":"0.26164","delta":"-0.70053","greeks":{"delta":"-0.70053","gamma":"0.000200422","vega":"23.3532","theta":"-10.6404","rho":"-0.8042","vanna":"-0.00193514","volga":"0.270281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0313","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28200-C","mark_price":"259.60119964","mark_iv":"0.25549","delta":"0.2603","greeks":{"delta":"0.2603","gamma":"0.000190691","vega":"21.6963","theta":"-13.465","rho":"-0.15952","vanna":"-0.00223521","volga":"0.388273"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1138","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28200-P","mark_price":"1442.98800832","mark_iv":"0.25549","delta":"-0.74325","greeks":{"delta":"-0.74325","gamma":"0.000190691","vega":"21.6963","theta":"-9.19438","rho":"-0.886686","vanna":"-0.00223521","volga":"0.388273"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0316","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28400-C","mark_price":"203.54181227","mark_iv":"0.24967","delta":"0.21968","greeks":{"delta":"0.21968","gamma":"0.000177828","vega":"19.7726","theta":"-11.9403","rho":"-0.125072","vanna":"-0.00246457","volga":"0.514807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1243","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28400-P","mark_price":"1586.92862089","mark_iv":"0.24967","delta":"-0.78387","greeks":{"delta":"-0.78387","gamma":"0.000177828","vega":"19.7726","theta":"-7.66968","rho":"-0.975135","vanna":"-0.00246457","volga":"0.514807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0316","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28500-C","mark_price":"179.02996273","mark_iv":"0.24692","delta":"0.20041","greeks":{"delta":"0.20041","gamma":"0.000170354","vega":"18.7323","theta":"-11.164","rho":"-0.11001","vanna":"-0.00254726","volga":"0.577878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1298","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28500-P","mark_price":"1662.41677139","mark_iv":"0.24692","delta":"-0.80314","greeks":{"delta":"-0.80314","gamma":"0.000170354","vega":"18.7323","theta":"-6.89341","rho":"-1.02152","vanna":"-0.00254726","volga":"0.577878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0315","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28600-C","mark_price":"156.76883534","mark_iv":"0.24426","delta":"0.18196","greeks":{"delta":"0.18196","gamma":"0.000162288","vega":"17.6536","theta":"-10.3874","rho":"-0.0963312","vanna":"-0.00260653","volga":"0.6388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1355","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28600-P","mark_price":"1740.15564405","mark_iv":"0.24426","delta":"-0.82159","greeks":{"delta":"-0.82159","gamma":"0.000162288","vega":"17.6536","theta":"-6.1168","rho":"-1.06929","vanna":"-0.00260653","volga":"0.6388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0314","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28800-C","mark_price":"118.63100731","mark_iv":"0.2393","delta":"0.14786","greeks":{"delta":"0.14786","gamma":"0.000144774","vega":"15.4288","theta":"-8.86019","rho":"-0.0728963","vanna":"-0.00265177","volga":"0.748103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1476","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-28800-P","mark_price":"1902.01781598","mark_iv":"0.2393","delta":"-0.85569","greeks":{"delta":"-0.85569","gamma":"0.000144774","vega":"15.4288","theta":"-4.58961","rho":"-1.16875","vanna":"-0.00265177","volga":"0.748103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0309","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29000-C","mark_price":"88.27343744","mark_iv":"0.23485","delta":"0.11788","greeks":{"delta":"0.11788","gamma":"0.000126168","vega":"13.1958","theta":"-7.41044","rho":"-0.0542422","vanna":"-0.00260056","volga":"0.831563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1603","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29000-P","mark_price":"2071.66024613","mark_iv":"0.23485","delta":"-0.88567","greeks":{"delta":"-0.88567","gamma":"0.000126168","vega":"13.1958","theta":"-3.13986","rho":"-1.27299","vanna":"-0.00260056","volga":"0.831563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0302","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29200-C","mark_price":"64.69336868","mark_iv":"0.23096","delta":"0.09228","greeks":{"delta":"0.09228","gamma":"0.000107432","vega":"11.05","theta":"-6.08213","rho":"-0.0397527","vanna":"-0.00246332","volga":"0.881209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1736","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29200-P","mark_price":"2248.08017737","mark_iv":"0.23096","delta":"-0.91127","greeks":{"delta":"-0.91127","gamma":"0.000107432","vega":"11.05","theta":"-1.81155","rho":"-1.3814","vanna":"-0.00246332","volga":"0.881209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0293","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29400-C","mark_price":"46.81358444","mark_iv":"0.22767","delta":"0.07106","greeks":{"delta":"0.07106","gamma":"0.0000894745","vega":"9.07191","theta":"-4.90685","rho":"-0.028766","vanna":"-0.00225899","volga":"0.893841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1873","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29400-P","mark_price":"2430.20039313","mark_iv":"0.22767","delta":"-0.93249","greeks":{"delta":"-0.93249","gamma":"0.0000894745","vega":"9.07191","theta":"-0.636269","rho":"-1.49331","vanna":"-0.00225899","volga":"0.893841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0282","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29500-C","mark_price":"39.67376615","mark_iv":"0.22627","delta":"0.06202","greeks":{"delta":"0.06202","gamma":"0.0000810275","vega":"8.16477","theta":"-4.38242","rho":"-0.0243787","vanna":"-0.00213911","volga":"0.886721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1942","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29500-P","mark_price":"2523.06057484","mark_iv":"0.22627","delta":"-0.94153","greeks":{"delta":"-0.94153","gamma":"0.0000810275","vega":"8.16477","theta":"-0.111833","rho":"-1.55037","vanna":"-0.00213911","volga":"0.886721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0277","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29600-C","mark_price":"33.56097564","mark_iv":"0.22503","delta":"0.05397","greeks":{"delta":"0.05397","gamma":"0.000073034","vega":"7.31901","theta":"-3.90132","rho":"-0.0206225","vanna":"-0.00201162","volga":"0.871485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2012","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29600-P","mark_price":"2616.94778433","mark_iv":"0.22503","delta":"-0.94958","greeks":{"delta":"-0.94958","gamma":"0.000073034","vega":"7.31901","theta":"0.369268","rho":"-1.60806","vanna":"-0.00201162","volga":"0.871485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0271","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29800-C","mark_price":"23.93645745","mark_iv":"0.22306","delta":"0.04057","greeks":{"delta":"0.04057","gamma":"0.0000586027","vega":"5.82146","theta":"-3.06751","rho":"-0.0147085","vanna":"-0.00174595","volga":"0.820537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.215","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-29800-P","mark_price":"2807.32326613","mark_iv":"0.22306","delta":"-0.96298","greeks":{"delta":"-0.96298","gamma":"0.0000586027","vega":"5.82146","theta":"1.20308","rho":"-1.72504","vanna":"-0.00174595","volga":"0.820537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0259","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30000-C","mark_price":"17.06538496","mark_iv":"0.22179","delta":"0.03032","greeks":{"delta":"0.03032","gamma":"0.0000464036","vega":"4.58336","theta":"-2.39521","rho":"-0.0104863","vanna":"-0.00148358","volga":"0.749944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2285","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30000-P","mark_price":"3000.45219365","mark_iv":"0.22179","delta":"-0.97323","greeks":{"delta":"-0.97323","gamma":"0.0000464036","vega":"4.58336","theta":"1.87537","rho":"-1.84372","vanna":"-0.00148358","volga":"0.749944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0248","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30200-C","mark_price":"12.22355731","mark_iv":"0.22122","delta":"0.02262","greeks":{"delta":"0.02262","gamma":"0.0000364222","vega":"3.58829","theta":"-1.86594","rho":"-0.00751112","vanna":"-0.00124036","volga":"0.669109"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2415","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30200-P","mark_price":"3195.61036599","mark_iv":"0.22122","delta":"-0.98093","greeks":{"delta":"-0.98093","gamma":"0.0000364222","vega":"3.58829","theta":"2.40465","rho":"-1.96364","vanna":"-0.00124036","volga":"0.669109"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0236","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30400-C","mark_price":"8.84032934","mark_iv":"0.22136","delta":"0.01694","greeks":{"delta":"0.01694","gamma":"0.0000284723","vega":"2.80677","theta":"-1.45716","rho":"-0.0054322","vanna":"-0.00102572","volga":"0.586193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2537","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30400-P","mark_price":"3392.22713802","mark_iv":"0.22136","delta":"-0.98661","greeks":{"delta":"-0.98661","gamma":"0.0000284723","vega":"2.80677","theta":"2.81342","rho":"-2.08445","vanna":"-0.00102572","volga":"0.586193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0225","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30500-C","mark_price":"7.55619681","mark_iv":"0.22168","delta":"0.0147","greeks":{"delta":"0.0147","gamma":"0.0000251728","vega":"2.48515","theta":"-1.29071","rho":"-0.00464313","vanna":"-0.000930444","volga":"0.545917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2594","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30500-P","mark_price":"3490.9430055","mark_iv":"0.22168","delta":"-0.98885","greeks":{"delta":"-0.98885","gamma":"0.0000251728","vega":"2.48515","theta":"2.97987","rho":"-2.14511","vanna":"-0.000930444","volga":"0.545917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0219","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30600-C","mark_price":"6.48489643","mark_iv":"0.22217","delta":"0.01279","greeks":{"delta":"0.01279","gamma":"0.0000222717","vega":"2.20362","theta":"-1.14586","rho":"-0.00398483","vanna":"-0.00084333","volga":"0.507175"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.265","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30600-P","mark_price":"3589.87170512","mark_iv":"0.22217","delta":"-0.99076","greeks":{"delta":"-0.99076","gamma":"0.0000222717","vega":"2.20362","theta":"3.12472","rho":"-2.2059","vanna":"-0.00084333","volga":"0.507175"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0214","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30800-C","mark_price":"4.84339456","mark_iv":"0.22365","delta":"0.00977","greeks":{"delta":"0.00977","gamma":"0.0000175069","vega":"1.74364","theta":"-0.910912","rho":"-0.00297617","vanna":"-0.000692685","volga":"0.435683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2752","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-30800-P","mark_price":"3788.23020325","mark_iv":"0.22365","delta":"-0.99378","greeks":{"delta":"-0.99378","gamma":"0.0000175069","vega":"1.74364","theta":"3.35967","rho":"-2.32779","vanna":"-0.000692685","volga":"0.435683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0204","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31000-C","mark_price":"3.69349565","mark_iv":"0.22573","delta":"0.00758","greeks":{"delta":"0.00758","gamma":"0.0000138787","vega":"1.39519","theta":"-0.734341","rho":"-0.00226958","vanna":"-0.000570727","volga":"0.373348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2843","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31000-P","mark_price":"3987.08030434","mark_iv":"0.22573","delta":"-0.99597","greeks":{"delta":"-0.99597","gamma":"0.0000138787","vega":"1.39519","theta":"3.53624","rho":"-2.44998","vanna":"-0.000570727","volga":"0.373348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31200-C","mark_price":"2.88094184","mark_iv":"0.22839","delta":"0.00598","greeks":{"delta":"0.00598","gamma":"0.0000111267","vega":"1.1317","theta":"-0.601655","rho":"-0.00177028","vanna":"-0.000473262","volga":"0.320377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2924","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31200-P","mark_price":"4186.26775054","mark_iv":"0.22839","delta":"-0.99757","greeks":{"delta":"-0.99757","gamma":"0.0000111267","vega":"1.1317","theta":"3.66893","rho":"-2.57237","vanna":"-0.000473262","volga":"0.320377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0186","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31400-C","mark_price":"2.30016492","mark_iv":"0.23157","delta":"0.00481","greeks":{"delta":"0.00481","gamma":"0.00000903798","vega":"0.932046","theta":"-0.501609","rho":"-0.0014134","vanna":"-0.000395907","volga":"0.276116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2993","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31400-P","mark_price":"4385.68697361","mark_iv":"0.23157","delta":"-0.99874","greeks":{"delta":"-0.99874","gamma":"0.00000903798","vega":"0.932046","theta":"3.76898","rho":"-2.69491","vanna":"-0.000395907","volga":"0.276116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0178","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31500-C","mark_price":"2.0732788","mark_iv":"0.23333","delta":"0.00434","greeks":{"delta":"0.00434","gamma":"0.00000818859","vega":"0.850892","theta":"-0.46108","rho":"-0.00127399","vanna":"-0.000363491","volga":"0.256925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3024","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31500-P","mark_price":"4485.4600875","mark_iv":"0.23333","delta":"-0.99921","greeks":{"delta":"-0.99921","gamma":"0.00000818859","vega":"0.850892","theta":"3.8095","rho":"-2.75622","vanna":"-0.000363491","volga":"0.256925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0174","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31600-C","mark_price":"1.87945266","mark_iv":"0.23521","delta":"0.00394","greeks":{"delta":"0.00394","gamma":"0.00000744576","vega":"0.779922","theta":"-0.425712","rho":"-0.00115488","vanna":"-0.000334634","volga":"0.239498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3052","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31600-P","mark_price":"4585.26626136","mark_iv":"0.23521","delta":"-0.99961","greeks":{"delta":"-0.99961","gamma":"0.00000744576","vega":"0.779922","theta":"3.84487","rho":"-2.81755","vanna":"-0.000334634","volga":"0.239498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.017","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31800-C","mark_price":"1.57018704","mark_iv":"0.23926","delta":"0.00329","greeks":{"delta":"0.00329","gamma":"0.00000622311","vega":"0.663082","theta":"-0.367664","rho":"-0.000964847","vanna":"-0.000286002","volga":"0.20934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3102","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-31800-P","mark_price":"4784.95699574","mark_iv":"0.23926","delta":"-1.00026","greeks":{"delta":"-1.00026","gamma":"0.00000622311","vega":"0.663082","theta":"3.90292","rho":"-2.94026","vanna":"-0.000286002","volga":"0.20934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0163","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32000-C","mark_price":"1.33932295","mark_iv":"0.24367","delta":"0.00279","greeks":{"delta":"0.00279","gamma":"0.00000527529","vega":"0.572445","theta":"-0.322839","rho":"-0.000822986","vanna":"-0.000247209","volga":"0.184508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3143","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32000-P","mark_price":"4984.72613165","mark_iv":"0.24367","delta":"-1.00076","greeks":{"delta":"-1.00076","gamma":"0.00000527529","vega":"0.572445","theta":"3.94775","rho":"-3.06301","vanna":"-0.000247209","volga":"0.184508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32200-C","mark_price":"1.16426229","mark_iv":"0.24838","delta":"0.00241","greeks":{"delta":"0.00241","gamma":"0.00000453235","vega":"0.501337","theta":"-0.287857","rho":"-0.000715415","vanna":"-0.000216037","volga":"0.164001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3177","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32200-P","mark_price":"5184.55107097","mark_iv":"0.24838","delta":"-1.00114","greeks":{"delta":"-1.00114","gamma":"0.00000453235","vega":"0.501337","theta":"3.98273","rho":"-3.1858","vanna":"-0.000216037","volga":"0.164001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0151","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32400-C","mark_price":"1.02941502","mark_iv":"0.25335","delta":"0.00211","greeks":{"delta":"0.00211","gamma":"0.00000394291","vega":"0.444862","theta":"-0.260246","rho":"-0.000632554","vanna":"-0.000190766","volga":"0.146977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3205","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32400-P","mark_price":"5384.41622371","mark_iv":"0.25335","delta":"-1.00144","greeks":{"delta":"-1.00144","gamma":"0.00000394291","vega":"0.444862","theta":"4.01034","rho":"-3.30861","vanna":"-0.000190766","volga":"0.146977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32500-C","mark_price":"0.9735356","mark_iv":"0.25592","delta":"0.00199","greeks":{"delta":"0.00199","gamma":"0.00000369355","vega":"0.42095","theta":"-0.248619","rho":"-0.000598217","vanna":"-0.000179916","volga":"0.13955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3216","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32500-P","mark_price":"5484.36034427","mark_iv":"0.25592","delta":"-1.00156","greeks":{"delta":"-1.00156","gamma":"0.00000369355","vega":"0.42095","theta":"4.02197","rho":"-3.37003","vanna":"-0.000179916","volga":"0.13955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0143","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32600-C","mark_price":"0.92391093","mark_iv":"0.25853","delta":"0.00188","greeks":{"delta":"0.00188","gamma":"0.00000346929","vega":"0.399431","theta":"-0.238195","rho":"-0.000567724","vanna":"-0.000170071","volga":"0.132745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3227","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-32600-P","mark_price":"5584.31071963","mark_iv":"0.25853","delta":"-1.00168","greeks":{"delta":"-1.00168","gamma":"0.00000346929","vega":"0.399431","theta":"4.03239","rho":"-3.43144","vanna":"-0.000170071","volga":"0.132745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-33000-C","mark_price":"0.77244805","mark_iv":"0.26938","delta":"0.00153","greeks":{"delta":"0.00153","gamma":"0.00000276598","vega":"0.331816","theta":"-0.205776","rho":"-0.000474653","vanna":"-0.000138612","volga":"0.110551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3259","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-33000-P","mark_price":"5984.15925674","mark_iv":"0.26938","delta":"-1.00202","greeks":{"delta":"-1.00202","gamma":"0.00000276598","vega":"0.331816","theta":"4.06481","rho":"-3.67714","vanna":"-0.000138612","volga":"0.110551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0131","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-33500-C","mark_price":"0.65077001","mark_iv":"0.28351","delta":"0.00125","greeks":{"delta":"0.00125","gamma":"0.00000217696","vega":"0.274854","theta":"-0.179014","rho":"-0.000399885","vanna":"-0.000111486","volga":"0.0908047"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3284","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-33500-P","mark_price":"6484.0375787","mark_iv":"0.28351","delta":"-1.00231","greeks":{"delta":"-1.00231","gamma":"0.00000217696","vega":"0.274854","theta":"4.09157","rho":"-3.98431","vanna":"-0.000111486","volga":"0.0908047"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0121","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-34000-C","mark_price":"0.56993914","mark_iv":"0.29792","delta":"0.00105","greeks":{"delta":"0.00105","gamma":"0.00000177453","vega":"0.235436","theta":"-0.160842","rho":"-0.000350216","vanna":"-0.0000924711","volga":"0.0765804"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3298","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-34000-P","mark_price":"6983.95674783","mark_iv":"0.29792","delta":"-1.0025","greeks":{"delta":"-1.0025","gamma":"0.00000177453","vega":"0.235436","theta":"4.10974","rho":"-4.2915","vanna":"-0.0000924711","volga":"0.0765804"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0112","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-34500-C","mark_price":"0.5112773","mark_iv":"0.31235","delta":"0.00091","greeks":{"delta":"0.00091","gamma":"0.00000148196","vega":"0.206145","theta":"-0.147419","rho":"-0.000314169","vanna":"-0.0000783641","volga":"0.0658025"},"last_traded_price":"112.961","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1221.68","created_at":1794116578154,"underlying_price":"26921","open_interest":"0.08","funding_rate":"","price_change_rate_24h":"-0.3307","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-34500-P","mark_price":"7483.89808601","mark_iv":"0.31235","delta":"-1.00264","greeks":{"delta":"-1.00264","gamma":"0.00000148196","vega":"0.206145","theta":"4.12317","rho":"-4.5987","vanna":"-0.0000783641","volga":"0.0658025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0104","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-35000-C","mark_price":"0.46523687","mark_iv":"0.32664","delta":"0.0008","greeks":{"delta":"0.0008","gamma":"0.00000125841","vega":"0.183054","theta":"-0.136698","rho":"-0.000285878","vanna":"-0.0000674052","volga":"0.0572872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3313","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-35000-P","mark_price":"7983.85204556","mark_iv":"0.32664","delta":"-1.00275","greeks":{"delta":"-1.00275","gamma":"0.00000125841","vega":"0.183054","theta":"4.13389","rho":"-4.90591","vanna":"-0.0000674052","volga":"0.0572872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0098","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-36000-C","mark_price":"0.39307935","mark_iv":"0.35435","delta":"0.00063","greeks":{"delta":"0.00063","gamma":"0.000000936233","vega":"0.147744","theta":"-0.119411","rho":"-0.000241539","vanna":"-0.0000512946","volga":"0.0445224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3328","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-30NOV26-36000-P","mark_price":"8983.77988805","mark_iv":"0.35435","delta":"-1.00292","greeks":{"delta":"-1.00292","gamma":"0.000000936233","vega":"0.147744","theta":"4.15117","rho":"-5.52035","vanna":"-0.0000512946","volga":"0.0445224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0087","future_funding_rate":"0.00005","forward_rate":"0.057696","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-20000-C","mark_price":"7380.48010082","mark_iv":"0.47242","delta":"0.97898","greeks":{"delta":"0.97898","gamma":"0.0000160636","vega":"8.05068","theta":"-10.5943","rho":"-10.8035","vanna":"0.00103352","volga":"0.504561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-20000-P","mark_price":"72.78536116","mark_iv":"0.47242","delta":"-0.03538","greeks":{"delta":"-0.03538","gamma":"0.0000160636","vega":"8.05068","theta":"-3.30497","rho":"-0.106543","vanna":"0.00103352","volga":"0.504561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0096","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-21000-C","mark_price":"6416.15823099","mark_iv":"0.44537","delta":"0.9617","greeks":{"delta":"0.9617","gamma":"0.0000234982","vega":"11.1025","theta":"-11.5384","rho":"-9.39194","vanna":"0.0013484","volga":"0.590452"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0126","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-21000-P","mark_price":"108.46349126","mark_iv":"0.44537","delta":"-0.05266","greeks":{"delta":"-0.05266","gamma":"0.0000234982","vega":"11.1025","theta":"-4.24901","rho":"-0.158768","vanna":"0.0013484","volga":"0.590452"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0036","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-22000-C","mark_price":"5467.58526927","mark_iv":"0.41829","delta":"0.93698","greeks":{"delta":"0.93698","gamma":"0.0000337625","vega":"14.982","theta":"-12.5979","rho":"-8.00342","vanna":"0.00169034","volga":"0.650966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0146","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-22000-P","mark_price":"159.8905295","mark_iv":"0.41829","delta":"-0.07738","greeks":{"delta":"-0.07738","gamma":"0.0000337625","vega":"14.982","theta":"-5.30857","rho":"-0.234047","vanna":"0.00169034","volga":"0.650966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-23000-C","mark_price":"4541.42333262","mark_iv":"0.3911","delta":"0.90194","greeks":{"delta":"0.90194","gamma":"0.0000476059","vega":"19.7521","theta":"-13.7108","rho":"-6.64771","vanna":"0.00201196","volga":"0.661945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0172","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-23000-P","mark_price":"233.72859288","mark_iv":"0.3911","delta":"-0.11242","greeks":{"delta":"-0.11242","gamma":"0.0000476059","vega":"19.7521","theta":"-6.42148","rho":"-0.342131","vanna":"0.00201196","volga":"0.661945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0077","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-23500-C","mark_price":"4089.60569081","mark_iv":"0.37747","delta":"0.87939","greeks":{"delta":"0.87939","gamma":"0.0000560876","vega":"22.46","theta":"-14.2533","rho":"-5.98634","vanna":"0.00213865","volga":"0.640246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0188","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-23500-P","mark_price":"281.91095111","mark_iv":"0.37747","delta":"-0.13497","greeks":{"delta":"-0.13497","gamma":"0.0000560876","vega":"22.46","theta":"-6.96393","rho":"-0.41266","vanna":"0.00213865","volga":"0.640246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-24000-C","mark_price":"3647.30852574","mark_iv":"0.36381","delta":"0.85274","greeks":{"delta":"0.85274","gamma":"0.0000656851","vega":"25.3513","theta":"-14.7591","rho":"-5.33891","vanna":"0.00222091","volga":"0.59622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0207","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-24000-P","mark_price":"339.61378601","mark_iv":"0.36381","delta":"-0.16162","greeks":{"delta":"-0.16162","gamma":"0.0000656851","vega":"25.3513","theta":"-7.46973","rho":"-0.497125","vanna":"0.00222091","volga":"0.59622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0128","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-24500-C","mark_price":"3216.44058223","mark_iv":"0.35013","delta":"0.82136","greeks":{"delta":"0.82136","gamma":"0.0000763952","vega":"28.3768","theta":"-15.2005","rho":"-4.70821","vanna":"0.00223658","volga":"0.527985"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0229","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-24500-P","mark_price":"408.74584253","mark_iv":"0.35013","delta":"-0.19301","greeks":{"delta":"-0.19301","gamma":"0.0000763952","vega":"28.3768","theta":"-7.91113","rho":"-0.59832","vanna":"0.00223658","volga":"0.527985"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-25000-C","mark_price":"2799.31216602","mark_iv":"0.33647","delta":"0.78455","greeks":{"delta":"0.78455","gamma":"0.0000881265","vega":"31.4568","theta":"-15.5429","rho":"-4.09762","vanna":"0.00215834","volga":"0.43592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0254","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-25000-P","mark_price":"491.61742624","mark_iv":"0.33647","delta":"-0.22981","greeks":{"delta":"-0.22981","gamma":"0.0000881265","vega":"31.4568","theta":"-8.25359","rho":"-0.719627","vanna":"0.00215834","volga":"0.43592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0174","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-25500-C","mark_price":"2398.71110329","mark_iv":"0.32285","delta":"0.74164","greeks":{"delta":"0.74164","gamma":"0.00010065","vega":"34.4724","theta":"-15.7446","rho":"-3.51122","vanna":"0.00195429","volga":"0.324215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0284","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-25500-P","mark_price":"591.01636361","mark_iv":"0.32285","delta":"-0.27273","greeks":{"delta":"-0.27273","gamma":"0.00010065","vega":"34.4724","theta":"-8.4553","rho":"-0.865126","vanna":"0.00195429","volga":"0.324215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26000-C","mark_price":"2017.97498092","mark_iv":"0.30932","delta":"0.69199","greeks":{"delta":"0.69199","gamma":"0.000113529","vega":"37.255","theta":"-15.7571","rho":"-2.9539","vanna":"0.00159033","volga":"0.202858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0319","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26000-P","mark_price":"710.28024119","mark_iv":"0.30932","delta":"-0.32238","greeks":{"delta":"-0.32238","gamma":"0.000113529","vega":"37.255","theta":"-8.46774","rho":"-1.0397","vanna":"0.00159033","volga":"0.202858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0214","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26400-C","mark_price":"1730.31163964","mark_iv":"0.29863","delta":"0.64712","greeks":{"delta":"0.64712","gamma":"0.000123617","vega":"39.1631","theta":"-15.5952","rho":"-2.53282","vanna":"0.00116298","volga":"0.110518"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0352","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26400-P","mark_price":"822.61689997","mark_iv":"0.29863","delta":"-0.36725","greeks":{"delta":"-0.36725","gamma":"0.000123617","vega":"39.1631","theta":"-8.30582","rho":"-1.20414","vanna":"0.00116298","volga":"0.110518"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0227","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26500-C","mark_price":"1661.03636743","mark_iv":"0.29598","delta":"0.63517","greeks":{"delta":"0.63517","gamma":"0.000126045","vega":"39.5781","theta":"-15.5272","rho":"-2.43142","vanna":"0.00103566","volga":"0.0897069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0361","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26500-P","mark_price":"853.34162767","mark_iv":"0.29598","delta":"-0.37919","greeks":{"delta":"-0.37919","gamma":"0.000126045","vega":"39.5781","theta":"-8.23789","rho":"-1.24912","vanna":"0.00103566","volga":"0.0897069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.023","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26600-C","mark_price":"1592.8916166","mark_iv":"0.29335","delta":"0.62294","greeks":{"delta":"0.62294","gamma":"0.000128416","vega":"39.9636","theta":"-15.4475","rho":"-2.33167","vanna":"0.000899925","volga":"0.0702746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26600-P","mark_price":"885.19687684","mark_iv":"0.29335","delta":"-0.39142","greeks":{"delta":"-0.39142","gamma":"0.000128416","vega":"39.9636","theta":"-8.15815","rho":"-1.29575","vanna":"0.000899925","volga":"0.0702746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0233","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26800-C","mark_price":"1460.14793294","mark_iv":"0.28812","delta":"0.59761","greeks":{"delta":"0.59761","gamma":"0.000132946","vega":"40.6356","theta":"-15.2511","rho":"-2.13736","vanna":"0.000603163","volga":"0.0365938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-26800-P","mark_price":"952.45319325","mark_iv":"0.28812","delta":"-0.41675","greeks":{"delta":"-0.41675","gamma":"0.000132946","vega":"40.6356","theta":"-7.96171","rho":"-1.3942","vanna":"0.000603163","volga":"0.0365938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0238","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27000-C","mark_price":"1332.39419078","mark_iv":"0.28295","delta":"0.57118","greeks":{"delta":"0.57118","gamma":"0.000137116","vega":"41.1585","theta":"-15.003","rho":"-1.95035","vanna":"0.000273124","volga":"0.0116764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0411","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27000-P","mark_price":"1024.69945106","mark_iv":"0.28295","delta":"-0.44319","greeks":{"delta":"-0.44319","gamma":"0.000137116","vega":"41.1585","theta":"-7.71366","rho":"-1.49995","vanna":"0.000273124","volga":"0.0116764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0243","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27200-C","mark_price":"1209.94901848","mark_iv":"0.27786","delta":"0.54368","greeks":{"delta":"0.54368","gamma":"0.000140824","vega":"41.511","theta":"-14.701","rho":"-1.77112","vanna":"-0.0000886947","volga":"-0.00215673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0433","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27200-P","mark_price":"1102.25427876","mark_iv":"0.27786","delta":"-0.47068","greeks":{"delta":"-0.47068","gamma":"0.000140824","vega":"41.511","theta":"-7.41167","rho":"-1.61347","vanna":"-0.0000886947","volga":"-0.00215673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0247","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27400-C","mark_price":"1093.13045547","mark_iv":"0.27286","delta":"0.51522","greeks":{"delta":"0.51522","gamma":"0.000143964","vega":"41.6725","theta":"-14.3434","rho":"-1.60012","vanna":"-0.000479503","volga":"-0.00256523"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0457","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27400-P","mark_price":"1185.4357157","mark_iv":"0.27286","delta":"-0.49914","greeks":{"delta":"-0.49914","gamma":"0.000143964","vega":"41.6725","theta":"-7.05406","rho":"-1.73523","vanna":"-0.000479503","volga":"-0.00256523"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.025","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27500-C","mark_price":"1036.92861701","mark_iv":"0.27039","delta":"0.50066","greeks":{"delta":"0.50066","gamma":"0.000145285","vega":"41.6753","theta":"-14.1435","rho":"-1.51785","vanna":"-0.000684502","volga":"0.00296829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27500-P","mark_price":"1229.23387732","mark_iv":"0.27039","delta":"-0.5137","greeks":{"delta":"-0.5137","gamma":"0.000145285","vega":"41.6753","theta":"-6.85411","rho":"-1.79935","vanna":"-0.000684502","volga":"0.00296829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0252","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27600-C","mark_price":"982.24864202","mark_iv":"0.26796","delta":"0.48591","greeks":{"delta":"0.48591","gamma":"0.000146421","vega":"41.6231","theta":"-13.9294","rho":"-1.43781","vanna":"-0.000895013","volga":"0.0126727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0483","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27600-P","mark_price":"1274.55390235","mark_iv":"0.26796","delta":"-0.52846","greeks":{"delta":"-0.52846","gamma":"0.000146421","vega":"41.6231","theta":"-6.64004","rho":"-1.86568","vanna":"-0.000895013","volga":"0.0126727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0253","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27800-C","mark_price":"877.59668119","mark_iv":"0.26318","delta":"0.45589","greeks":{"delta":"0.45589","gamma":"0.000148083","vega":"41.3454","theta":"-13.4593","rho":"-1.28462","vanna":"-0.00132927","volga":"0.0454826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0511","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-27800-P","mark_price":"1369.90194146","mark_iv":"0.26318","delta":"-0.55848","greeks":{"delta":"-0.55848","gamma":"0.000148083","vega":"41.3454","theta":"-6.16992","rho":"-2.00525","vanna":"-0.00132927","volga":"0.0454826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0255","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28000-C","mark_price":"779.43968976","mark_iv":"0.25855","delta":"0.42534","greeks":{"delta":"0.42534","gamma":"0.000148842","vega":"40.8254","theta":"-12.9346","rho":"-1.14094","vanna":"-0.00177459","volga":"0.097283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.054","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28000-P","mark_price":"1471.74495009","mark_iv":"0.25855","delta":"-0.58902","greeks":{"delta":"-0.58902","gamma":"0.000148842","vega":"40.8254","theta":"-5.64529","rho":"-2.15433","vanna":"-0.00177459","volga":"0.097283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28200-C","mark_price":"688.00229303","mark_iv":"0.25408","delta":"0.39449","greeks":{"delta":"0.39449","gamma":"0.000148601","vega":"40.0541","theta":"-12.3586","rho":"-1.00709","vanna":"-0.00222157","volga":"0.168754"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0572","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28200-P","mark_price":"1580.30755337","mark_iv":"0.25408","delta":"-0.61987","greeks":{"delta":"-0.61987","gamma":"0.000148601","vega":"40.0541","theta":"-5.06925","rho":"-2.31325","vanna":"-0.00222157","volga":"0.168754"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28400-C","mark_price":"603.45513578","mark_iv":"0.24978","delta":"0.36359","greeks":{"delta":"0.36359","gamma":"0.000147285","vega":"39.0284","theta":"-11.7358","rho":"-0.883334","vanna":"-0.00265935","volga":"0.259611"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0605","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28400-P","mark_price":"1695.76039606","mark_iv":"0.24978","delta":"-0.65077","greeks":{"delta":"-0.65077","gamma":"0.000147285","vega":"39.0284","theta":"-4.44648","rho":"-2.48224","vanna":"-0.00265935","volga":"0.259611"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28500-C","mark_price":"563.80061667","mark_iv":"0.24771","delta":"0.34821","greeks":{"delta":"0.34821","gamma":"0.000146208","vega":"38.4214","theta":"-11.4088","rho":"-0.825288","vanna":"-0.00287108","volga":"0.311908"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0622","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28500-P","mark_price":"1756.10587692","mark_iv":"0.24771","delta":"-0.66616","greeks":{"delta":"-0.66616","gamma":"0.000146208","vega":"38.4214","theta":"-4.11949","rho":"-2.57058","vanna":"-0.00287108","volga":"0.311908"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28600-C","mark_price":"525.90136422","mark_iv":"0.24569","delta":"0.33291","greeks":{"delta":"0.33291","gamma":"0.000144846","vega":"37.7532","theta":"-11.0727","rho":"-0.769811","vanna":"-0.00307599","volga":"0.368416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.064","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28600-P","mark_price":"1818.20662453","mark_iv":"0.24569","delta":"-0.68145","greeks":{"delta":"-0.68145","gamma":"0.000144846","vega":"37.7532","theta":"-3.78331","rho":"-2.66148","vanna":"-0.00307599","volga":"0.368416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0256","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28800-C","mark_price":"455.36440072","mark_iv":"0.24182","delta":"0.30275","greeks":{"delta":"0.30275","gamma":"0.000141272","vega":"36.2415","theta":"-10.377","rho":"-0.66656","vanna":"-0.00345914","volga":"0.492472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0677","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-28800-P","mark_price":"1947.66966098","mark_iv":"0.24182","delta":"-0.71162","greeks":{"delta":"-0.71162","gamma":"0.000141272","vega":"36.2415","theta":"-3.08766","rho":"-2.85099","vanna":"-0.00345914","volga":"0.492472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0254","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29000-C","mark_price":"391.77858003","mark_iv":"0.23819","delta":"0.2734","greeks":{"delta":"0.2734","gamma":"0.000136593","vega":"34.515","theta":"-9.65812","rho":"-0.573483","vanna":"-0.00379679","volga":"0.627836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0716","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29000-P","mark_price":"2084.08384036","mark_iv":"0.23819","delta":"-0.74096","greeks":{"delta":"-0.74096","gamma":"0.000136593","vega":"34.515","theta":"-2.36878","rho":"-3.05067","vanna":"-0.00379679","volga":"0.627836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0252","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29200-C","mark_price":"334.98422493","mark_iv":"0.23481","delta":"0.24516","greeks":{"delta":"0.24516","gamma":"0.000130884","vega":"32.6038","theta":"-8.92629","rho":"-0.490348","vanna":"-0.00407824","volga":"0.769485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0757","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29200-P","mark_price":"2227.28948519","mark_iv":"0.23481","delta":"-0.7692","greeks":{"delta":"-0.7692","gamma":"0.000130884","vega":"32.6038","theta":"-1.63694","rho":"-3.26029","vanna":"-0.00407824","volga":"0.769485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0248","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29400-C","mark_price":"284.7283975","mark_iv":"0.23171","delta":"0.21831","greeks":{"delta":"0.21831","gamma":"0.000124262","vega":"30.5454","theta":"-8.19231","rho":"-0.416784","vanna":"-0.00429495","volga":"0.911634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0799","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29400-P","mark_price":"2377.03365777","mark_iv":"0.23171","delta":"-0.79605","greeks":{"delta":"-0.79605","gamma":"0.000124262","vega":"30.5454","theta":"-0.902964","rho":"-3.47949","vanna":"-0.00429495","volga":"0.911634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0244","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29500-C","mark_price":"261.94948236","mark_iv":"0.23026","delta":"0.20547","greeks":{"delta":"0.20547","gamma":"0.000120657","vega":"29.4742","theta":"-7.82791","rho":"-0.38344","vanna":"-0.00437715","volga":"0.980989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.082","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29500-P","mark_price":"2454.25474263","mark_iv":"0.23026","delta":"-0.80889","greeks":{"delta":"-0.80889","gamma":"0.000120657","vega":"29.4742","theta":"-0.538561","rho":"-3.59252","vanna":"-0.00437715","volga":"0.980989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0242","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29600-C","mark_price":"240.67188769","mark_iv":"0.22889","delta":"0.19307","greeks":{"delta":"0.19307","gamma":"0.000116885","vega":"28.3824","theta":"-7.46698","rho":"-0.352294","vanna":"-0.00444135","volga":"1.04819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0842","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29600-P","mark_price":"2532.97714795","mark_iv":"0.22889","delta":"-0.8213","greeks":{"delta":"-0.8213","gamma":"0.000116885","vega":"28.3824","theta":"-0.177638","rho":"-3.70776","vanna":"-0.00444135","volga":"1.04819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0239","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29800-C","mark_price":"202.40208431","mark_iv":"0.22636","delta":"0.16963","greeks":{"delta":"0.16963","gamma":"0.000108938","vega":"26.1601","theta":"-6.76054","rho":"-0.296275","vanna":"-0.00451528","volga":"1.17325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0887","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-29800-P","mark_price":"2694.7073446","mark_iv":"0.22636","delta":"-0.84474","greeks":{"delta":"-0.84474","gamma":"0.000108938","vega":"26.1601","theta":"0.528809","rho":"-3.9445","vanna":"-0.00451528","volga":"1.17325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0234","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30000-C","mark_price":"169.45046337","mark_iv":"0.22412","delta":"0.14811","greeks":{"delta":"0.14811","gamma":"0.000100622","vega":"23.9241","theta":"-6.08211","rho":"-0.248041","vanna":"-0.00451817","volga":"1.28166"},"last_traded_price":"489.542","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"7111.940402","created_at":1794116578154,"underlying_price":"26921","open_interest":"0.5","funding_rate":"","price_change_rate_24h":"-0.0932","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30000-P","mark_price":"2861.75572367","mark_iv":"0.22412","delta":"-0.86626","greeks":{"delta":"-0.86626","gamma":"0.000100622","vega":"23.9241","theta":"1.20724","rho":"-4.18902","vanna":"-0.00451817","volga":"1.28166"},"last_traded_price":"1249.156","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"585.92","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0229","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30200-C","mark_price":"141.31275301","mark_iv":"0.22217","delta":"0.12858","greeks":{"delta":"0.12858","gamma":"0.0000921415","vega":"21.7174","theta":"-5.43933","rho":"-0.206853","vanna":"-0.00445475","volga":"1.3694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0979","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30200-P","mark_price":"3033.61801331","mark_iv":"0.22217","delta":"-0.88579","greeks":{"delta":"-0.88579","gamma":"0.0000921415","vega":"21.7174","theta":"1.85002","rho":"-4.44059","vanna":"-0.00445475","volga":"1.3694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0223","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30400-C","mark_price":"117.46957736","mark_iv":"0.22051","delta":"0.11104","greeks":{"delta":"0.11104","gamma":"0.0000836898","vega":"19.5779","theta":"-4.83809","rho":"-0.171951","vanna":"-0.00433254","volga":"1.43385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1025","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30400-P","mark_price":"3209.77483766","mark_iv":"0.22051","delta":"-0.90332","greeks":{"delta":"-0.90332","gamma":"0.0000836898","vega":"19.5779","theta":"2.45125","rho":"-4.69845","vanna":"-0.00433254","volga":"1.43385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0216","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30500-C","mark_price":"106.99676509","mark_iv":"0.21979","delta":"0.10302","greeks":{"delta":"0.10302","gamma":"0.0000795298","vega":"18.5436","theta":"-4.55438","rho":"-0.156621","vanna":"-0.00425228","volga":"1.45696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1048","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30500-P","mark_price":"3299.30202538","mark_iv":"0.21979","delta":"-0.91135","greeks":{"delta":"-0.91135","gamma":"0.0000795298","vega":"18.5436","theta":"2.73496","rho":"-4.8295","vanna":"-0.00425228","volga":"1.45696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0213","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30600-C","mark_price":"97.4055646","mark_iv":"0.21913","delta":"0.09547","greeks":{"delta":"0.09547","gamma":"0.0000754396","vega":"17.5374","theta":"-4.28242","rho":"-0.142582","vanna":"-0.00416098","volga":"1.47396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1072","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30600-P","mark_price":"3389.71082488","mark_iv":"0.21913","delta":"-0.9189","greeks":{"delta":"-0.9189","gamma":"0.0000754396","vega":"17.5374","theta":"3.00693","rho":"-4.96184","vanna":"-0.00416098","volga":"1.47396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30800-C","mark_price":"80.62542169","mark_iv":"0.21802","delta":"0.08176","greeks":{"delta":"0.08176","gamma":"0.0000675345","vega":"15.6202","theta":"-3.77451","rho":"-0.118019","vanna":"-0.00395064","volga":"1.49009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1118","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-30800-P","mark_price":"3572.93068196","mark_iv":"0.21802","delta":"-0.93261","greeks":{"delta":"-0.93261","gamma":"0.0000675345","vega":"15.6202","theta":"3.51483","rho":"-5.23004","vanna":"-0.00395064","volga":"1.49009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0203","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31000-C","mark_price":"66.66614486","mark_iv":"0.21717","delta":"0.06979","greeks":{"delta":"0.06979","gamma":"0.0000600852","vega":"13.8431","theta":"-3.31494","rho":"-0.0975855","vanna":"-0.0037123","volga":"1.48385"},"last_traded_price":"223.619","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"5648.440402","created_at":1794116578154,"underlying_price":"26921","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"-0.1164","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31000-P","mark_price":"3758.97140513","mark_iv":"0.21717","delta":"-0.94457","greeks":{"delta":"-0.94457","gamma":"0.0000600852","vega":"13.8431","theta":"3.9744","rho":"-5.50236","vanna":"-0.0037123","volga":"1.48385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0197","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31200-C","mark_price":"55.10517461","mark_iv":"0.21657","delta":"0.05943","greeks":{"delta":"0.05943","gamma":"0.000053169","vega":"12.2157","theta":"-2.90286","rho":"-0.0806626","vanna":"-0.00345624","volga":"1.45777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.121","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31200-P","mark_price":"3947.41043491","mark_iv":"0.21657","delta":"-0.95493","greeks":{"delta":"-0.95493","gamma":"0.000053169","vega":"12.2157","theta":"4.38648","rho":"-5.7782","vanna":"-0.00345624","volga":"1.45777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.019","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31400-C","mark_price":"45.56479799","mark_iv":"0.2162","delta":"0.05052","greeks":{"delta":"0.05052","gamma":"0.0000468316","vega":"10.7415","theta":"-2.53634","rho":"-0.0666975","vanna":"-0.00319174","volga":"1.41499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1254","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31400-P","mark_price":"4137.87005826","mark_iv":"0.2162","delta":"-0.96385","greeks":{"delta":"-0.96385","gamma":"0.0000468316","vega":"10.7415","theta":"4.75301","rho":"-6.05699","vanna":"-0.00319174","volga":"1.41499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0184","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31500-C","mark_price":"41.44692212","mark_iv":"0.2161","delta":"0.04655","greeks":{"delta":"0.04655","gamma":"0.0000438866","vega":"10.0613","theta":"-2.36932","rho":"-0.0606698","vanna":"-0.00305885","volga":"1.38839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1276","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31500-P","mark_price":"4233.75218241","mark_iv":"0.2161","delta":"-0.96781","greeks":{"delta":"-0.96781","gamma":"0.0000438866","vega":"10.0613","theta":"4.92003","rho":"-6.19734","vanna":"-0.00305885","volga":"1.38839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0181","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31600-C","mark_price":"37.71340725","mark_iv":"0.21606","delta":"0.04289","greeks":{"delta":"0.04289","gamma":"0.0000410912","vega":"9.4185","theta":"-2.21261","rho":"-0.0552047","vanna":"-0.00292668","volga":"1.35891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1298","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31600-P","mark_price":"4330.01866754","mark_iv":"0.21606","delta":"-0.97147","greeks":{"delta":"-0.97147","gamma":"0.0000410912","vega":"9.4185","theta":"5.07674","rho":"-6.33826","vanna":"-0.00292668","volga":"1.35891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0178","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31800-C","mark_price":"31.26435304","mark_iv":"0.21612","delta":"0.03641","greeks":{"delta":"0.03641","gamma":"0.0000359434","vega":"8.24101","theta":"-1.92839","rho":"-0.0457646","vanna":"-0.00266739","volga":"1.29292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.134","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-31800-P","mark_price":"4523.5696133","mark_iv":"0.21612","delta":"-0.97796","greeks":{"delta":"-0.97796","gamma":"0.0000359434","vega":"8.24101","theta":"5.36096","rho":"-6.62158","vanna":"-0.00266739","volga":"1.29292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32000-C","mark_price":"25.97312664","mark_iv":"0.21638","delta":"0.0309","greeks":{"delta":"0.0309","gamma":"0.0000313667","vega":"7.20029","theta":"-1.6801","rho":"-0.0380193","vanna":"-0.0024187","volga":"1.22022"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1381","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32000-P","mark_price":"4718.27838693","mark_iv":"0.21638","delta":"-0.98346","greeks":{"delta":"-0.98346","gamma":"0.0000313667","vega":"7.20029","theta":"5.60924","rho":"-6.90659","vanna":"-0.0024187","volga":"1.22022"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0166","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32200-C","mark_price":"21.6335207","mark_iv":"0.21682","delta":"0.02625","greeks":{"delta":"0.02625","gamma":"0.0000273273","vega":"6.2858","theta":"-1.46409","rho":"-0.031667","vanna":"-0.00218399","volga":"1.14364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1421","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32200-P","mark_price":"4913.93878097","mark_iv":"0.21682","delta":"-0.98811","greeks":{"delta":"-0.98811","gamma":"0.0000273273","vega":"6.2858","theta":"5.82526","rho":"-7.193","vanna":"-0.00218399","volga":"1.14364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0161","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32400-C","mark_price":"18.07329222","mark_iv":"0.21743","delta":"0.02233","greeks":{"delta":"0.02233","gamma":"0.0000237836","vega":"5.48606","theta":"-1.27675","rho":"-0.0264556","vanna":"-0.00196543","volga":"1.06556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1459","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32400-P","mark_price":"5110.3785525","mark_iv":"0.21743","delta":"-0.99204","greeks":{"delta":"-0.99204","gamma":"0.0000237836","vega":"5.48606","theta":"6.0126","rho":"-7.48054","vanna":"-0.00196543","volga":"1.06556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0156","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32500-C","mark_price":"16.53980969","mark_iv":"0.2178","delta":"0.0206","greeks":{"delta":"0.0206","gamma":"0.0000221834","vega":"5.12554","theta":"-1.19275","rho":"-0.0242109","vanna":"-0.00186258","volga":"1.02659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1478","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32500-P","mark_price":"5208.84506996","mark_iv":"0.2178","delta":"-0.99376","greeks":{"delta":"-0.99376","gamma":"0.0000221834","vega":"5.12554","theta":"6.0966","rho":"-7.62468","vanna":"-0.00186258","volga":"1.02659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0153","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32600-C","mark_price":"15.1497189","mark_iv":"0.2182","delta":"0.01902","greeks":{"delta":"0.01902","gamma":"0.00002069","vega":"4.78931","theta":"-1.11465","rho":"-0.0221761","vanna":"-0.00176412","volga":"0.987937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1496","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32600-P","mark_price":"5307.45497917","mark_iv":"0.2182","delta":"-0.99534","greeks":{"delta":"-0.99534","gamma":"0.00002069","vega":"4.78931","theta":"6.1747","rho":"-7.76902","vanna":"-0.00176412","volga":"0.987937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0151","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32800-C","mark_price":"12.74531818","mark_iv":"0.21911","delta":"0.01624","greeks":{"delta":"0.01624","gamma":"0.000018","vega":"4.18401","theta":"-0.974616","rho":"-0.0186565","vanna":"-0.00158038","volga":"0.912256"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1532","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-32800-P","mark_price":"5505.05057849","mark_iv":"0.21911","delta":"-0.99813","greeks":{"delta":"-0.99813","gamma":"0.000018","vega":"4.18401","theta":"6.31473","rho":"-8.05826","vanna":"-0.00158038","volga":"0.912256"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0146","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-33000-C","mark_price":"10.7638964","mark_iv":"0.22015","delta":"0.0139","greeks":{"delta":"0.0139","gamma":"0.0000156678","vega":"3.65924","theta":"-0.853747","rho":"-0.0157561","vanna":"-0.00141391","volga":"0.839613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1565","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-33000-P","mark_price":"5703.0691567","mark_iv":"0.22015","delta":"-1.00047","greeks":{"delta":"-1.00047","gamma":"0.0000156678","vega":"3.65924","theta":"6.4356","rho":"-8.34812","vanna":"-0.00141391","volga":"0.839613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0141","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-33200-C","mark_price":"9.12701708","mark_iv":"0.22132","delta":"0.01192","greeks":{"delta":"0.01192","gamma":"0.0000136501","vega":"3.20487","theta":"-0.749443","rho":"-0.0133601","vanna":"-0.00126397","volga":"0.770758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1598","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-33200-P","mark_price":"5901.43227736","mark_iv":"0.22132","delta":"-1.00244","greeks":{"delta":"-1.00244","gamma":"0.0000136501","vega":"3.20487","theta":"6.5399","rho":"-8.63848","vanna":"-0.00126397","volga":"0.770758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0137","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-33400-C","mark_price":"7.7709205","mark_iv":"0.22259","delta":"0.01026","greeks":{"delta":"0.01026","gamma":"0.000011907","vega":"2.8117","theta":"-0.659405","rho":"-0.011375","vanna":"-0.00112956","volga":"0.706147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1628","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-33400-P","mark_price":"6100.07618078","mark_iv":"0.22259","delta":"-1.00411","greeks":{"delta":"-1.00411","gamma":"0.000011907","vega":"2.8117","theta":"6.62994","rho":"-8.92926","vanna":"-0.00112956","volga":"0.706147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0133","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-33500-C","mark_price":"7.18159674","mark_iv":"0.22327","delta":"0.00952","greeks":{"delta":"0.00952","gamma":"0.0000111268","vega":"2.63546","theta":"-0.619095","rho":"-0.0105124","vanna":"-0.00106782","volga":"0.675514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1643","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-33500-P","mark_price":"6199.48685704","mark_iv":"0.22327","delta":"-1.00484","greeks":{"delta":"-1.00484","gamma":"0.0000111268","vega":"2.63546","theta":"6.67025","rho":"-9.07477","vanna":"-0.00106782","volga":"0.675514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0131","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-34000-C","mark_price":"4.91740146","mark_iv":"0.22698","delta":"0.00665","greeks":{"delta":"0.00665","gamma":"0.00000798127","vega":"1.92186","theta":"-0.456033","rho":"-0.00719806","vanna":"-0.00080751","volga":"0.539262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1713","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-34000-P","mark_price":"6697.22266176","mark_iv":"0.22698","delta":"-1.00771","greeks":{"delta":"-1.00771","gamma":"0.00000798127","vega":"1.92186","theta":"6.83331","rho":"-9.80336","vanna":"-0.00080751","volga":"0.539262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0121","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-34500-C","mark_price":"3.45357407","mark_iv":"0.23115","delta":"0.00474","greeks":{"delta":"0.00474","gamma":"0.00000579718","vega":"1.42161","theta":"-0.341567","rho":"-0.00505532","vanna":"-0.000614016","volga":"0.429667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1774","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-34500-P","mark_price":"7195.75883436","mark_iv":"0.23115","delta":"-1.00963","greeks":{"delta":"-1.00963","gamma":"0.00000579718","vega":"1.42161","theta":"6.94778","rho":"-10.5331","vanna":"-0.000614016","volga":"0.429667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0113","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-35000-C","mark_price":"2.48385514","mark_iv":"0.23567","delta":"0.00344","greeks":{"delta":"0.00344","gamma":"0.0000042685","vega":"1.06718","theta":"-0.260078","rho":"-0.00363585","vanna":"-0.000470574","volga":"0.342982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1828","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-35000-P","mark_price":"7694.78911544","mark_iv":"0.23567","delta":"-1.01092","greeks":{"delta":"-1.01092","gamma":"0.0000042685","vega":"1.06718","theta":"7.02927","rho":"-11.2636","vanna":"-0.000470574","volga":"0.342982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0106","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-35500-C","mark_price":"1.82547012","mark_iv":"0.24043","delta":"0.00254","greeks":{"delta":"0.00254","gamma":"0.00000318627","vega":"0.812695","theta":"-0.201124","rho":"-0.00267211","vanna":"-0.000363901","volga":"0.274914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1877","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-35500-P","mark_price":"8194.13073039","mark_iv":"0.24043","delta":"-1.01182","greeks":{"delta":"-1.01182","gamma":"0.00000318627","vega":"0.812695","theta":"7.08822","rho":"-11.9945","vanna":"-0.000363901","volga":"0.274914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-36000-C","mark_price":"1.36771673","mark_iv":"0.24535","delta":"0.00191","greeks":{"delta":"0.00191","gamma":"0.00000240994","vega":"0.627271","theta":"-0.157755","rho":"-0.00200206","vanna":"-0.000284041","volga":"0.221527"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.192","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-36000-P","mark_price":"8693.67297704","mark_iv":"0.24535","delta":"-1.01245","greeks":{"delta":"-1.01245","gamma":"0.00000240994","vega":"0.627271","theta":"7.13159","rho":"-12.7257","vanna":"-0.000284041","volga":"0.221527"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0094","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-37000-C","mark_price":"0.80616112","mark_iv":"0.25546","delta":"0.00113","greeks":{"delta":"0.00113","gamma":"0.00000142903","vega":"0.387275","theta":"-0.100678","rho":"-0.00118005","vanna":"-0.000177765","volga":"0.146391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1996","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-37000-P","mark_price":"9693.11142144","mark_iv":"0.25546","delta":"-1.01324","greeks":{"delta":"-1.01324","gamma":"0.00000142903","vega":"0.387275","theta":"7.18867","rho":"-14.1887","vanna":"-0.000177765","volga":"0.146391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0084","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-38000-C","mark_price":"0.50049269","mark_iv":"0.26563","delta":"0.0007","greeks":{"delta":"0.0007","gamma":"0.000000882922","vega":"0.248811","theta":"-0.0668546","rho":"-0.000732618","vanna":"-0.000114886","volga":"0.0989818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.206","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-31DEC26-38000-P","mark_price":"10692.80575299","mark_iv":"0.26563","delta":"-1.01367","greeks":{"delta":"-1.01367","gamma":"0.000000882922","vega":"0.248811","theta":"7.22249","rho":"-15.6521","vanna":"-0.000114886","volga":"0.0989818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0077","future_funding_rate":"0.00005","forward_rate":"0.097431","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25000-C","mark_price":"1976.48233616","mark_iv":"0.4004","delta":"0.99986","greeks":{"delta":"0.99986","gamma":"0.00000952567","vega":"0.123959","theta":"-35.0877","rho":"-0.0886345","vanna":"0.0000324729","volga":"0.0249197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0524","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25000-P","mark_price":"0.46749781","mark_iv":"0.4004","delta":"-0.00219","greeks":{"delta":"-0.00219","gamma":"0.00000952567","vega":"0.123959","theta":"-1.4427","rho":"-0.0000209647","vanna":"0.0000324729","volga":"0.0249197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.832","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25200-C","mark_price":"1776.95325369","mark_iv":"0.38851","delta":"0.99777","greeks":{"delta":"0.99777","gamma":"0.0000179335","vega":"0.226442","theta":"-36.189","rho":"-0.0796867","vanna":"0.0000563924","volga":"0.0399377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0585","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25200-P","mark_price":"0.93841526","mark_iv":"0.38851","delta":"-0.00427","greeks":{"delta":"-0.00427","gamma":"0.0000179335","vega":"0.226442","theta":"-2.54401","rho":"-0.0000420828","vanna":"0.0000563924","volga":"0.0399377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7882","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25400-C","mark_price":"1577.87346037","mark_iv":"0.37638","delta":"0.99385","greeks":{"delta":"0.99385","gamma":"0.0000329937","vega":"0.403604","theta":"-38.0103","rho":"-0.0707591","vanna":"0.0000946319","volga":"0.0611669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0663","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25400-P","mark_price":"1.85862195","mark_iv":"0.37638","delta":"-0.00819","greeks":{"delta":"-0.00819","gamma":"0.0000329937","vega":"0.403604","theta":"-4.36531","rho":"-0.0000833491","vanna":"0.0000946319","volga":"0.0611669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7351","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25600-C","mark_price":"1379.64195819","mark_iv":"0.36401","delta":"0.98663","greeks":{"delta":"0.98663","gamma":"0.0000591023","vega":"0.699209","theta":"-40.902","rho":"-0.0618694","vanna":"0.000152382","volga":"0.0886096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0765","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25600-P","mark_price":"3.6271199","mark_iv":"0.36401","delta":"-0.01542","greeks":{"delta":"-0.01542","gamma":"0.0000591023","vega":"0.699209","theta":"-7.25706","rho":"-0.000162657","vanna":"0.000152382","volga":"0.0886096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6718","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25700-C","mark_price":"1281.05107405","mark_iv":"0.35772","delta":"0.98107","greeks":{"delta":"0.98107","gamma":"0.000078202","vega":"0.909185","theta":"-42.8755","rho":"-0.0574482","vanna":"0.000189846","volga":"0.103996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0828","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25700-P","mark_price":"5.03623551","mark_iv":"0.35772","delta":"-0.02098","greeks":{"delta":"-0.02098","gamma":"0.000078202","vega":"0.909185","theta":"-9.23051","rho":"-0.000225848","vanna":"0.000189846","volga":"0.103996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6359","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25800-C","mark_price":"1182.97696638","mark_iv":"0.35136","delta":"0.97367","greeks":{"delta":"0.97367","gamma":"0.000102591","vega":"1.17153","theta":"-45.2664","rho":"-0.0530501","vanna":"0.000233171","volga":"0.119653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0902","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25800-P","mark_price":"6.96212787","mark_iv":"0.35136","delta":"-0.02837","greeks":{"delta":"-0.02837","gamma":"0.000102591","vega":"1.17153","theta":"-11.6214","rho":"-0.000312214","vanna":"0.000233171","volga":"0.119653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5972","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25900-C","mark_price":"1085.5943174","mark_iv":"0.34493","delta":"0.96392","greeks":{"delta":"0.96392","gamma":"0.000133325","vega":"1.49465","theta":"-48.1133","rho":"-0.048683","vanna":"0.000281786","volga":"0.134558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0987","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-25900-P","mark_price":"9.57947903","mark_iv":"0.34493","delta":"-0.03813","greeks":{"delta":"-0.03813","gamma":"0.000133325","vega":"1.49465","theta":"-14.4683","rho":"-0.000429588","vanna":"0.000281786","volga":"0.134558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5557","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26000-C","mark_price":"989.12963905","mark_iv":"0.33843","delta":"0.95116","greeks":{"delta":"0.95116","gamma":"0.000171478","vega":"1.88611","theta":"-51.4352","rho":"-0.0443571","vanna":"0.000334276","volga":"0.147349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1087","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26000-P","mark_price":"13.1148005","mark_iv":"0.33843","delta":"-0.05088","greeks":{"delta":"-0.05088","gamma":"0.000171478","vega":"1.88611","theta":"-17.7902","rho":"-0.000588128","vanna":"0.000334276","volga":"0.147349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5115","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26100-C","mark_price":"893.87310393","mark_iv":"0.33185","delta":"0.93466","greeks":{"delta":"0.93466","gamma":"0.000218025","vega":"2.35148","theta":"-55.2197","rho":"-0.0400854","vanna":"0.000388088","volga":"0.156366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1204","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26100-P","mark_price":"17.85826571","mark_iv":"0.33185","delta":"-0.06738","greeks":{"delta":"-0.06738","gamma":"0.000218025","vega":"2.35148","theta":"-21.5747","rho":"-0.000800846","vanna":"0.000388088","volga":"0.156366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4647","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26200-C","mark_price":"800.19127886","mark_iv":"0.3252","delta":"0.91355","greeks":{"delta":"0.91355","gamma":"0.000273676","vega":"2.89252","theta":"-59.4074","rho":"-0.0358842","vanna":"0.000439245","volga":"0.159781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1343","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26200-P","mark_price":"24.17644044","mark_iv":"0.3252","delta":"-0.08849","greeks":{"delta":"-0.08849","gamma":"0.000273676","vega":"2.89252","theta":"-25.7624","rho":"-0.00108418","vanna":"0.000439245","volga":"0.159781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4156","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26300-C","mark_price":"708.53975524","mark_iv":"0.31847","delta":"0.88687","greeks":{"delta":"0.88687","gamma":"0.000338635","vega":"3.50501","theta":"-63.8754","rho":"-0.0317742","vanna":"0.00048215","volga":"0.15585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1505","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26300-P","mark_price":"32.52491663","mark_iv":"0.31847","delta":"-0.11517","greeks":{"delta":"-0.11517","gamma":"0.000338635","vega":"3.50501","theta":"-30.2304","rho":"-0.00145857","vanna":"0.00048215","volga":"0.15585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3645","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26400-C","mark_price":"619.47400786","mark_iv":"0.31166","delta":"0.85364","greeks":{"delta":"0.85364","gamma":"0.000412298","vega":"4.17623","theta":"-68.4209","rho":"-0.02778","vanna":"0.000509573","volga":"0.143303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1697","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26400-P","mark_price":"43.45916965","mark_iv":"0.31166","delta":"-0.1484","greeks":{"delta":"-0.1484","gamma":"0.000412298","vega":"4.17623","theta":"-34.776","rho":"-0.00194891","vanna":"0.000509573","volga":"0.143303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3117","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26500-C","mark_price":"533.65591397","mark_iv":"0.30478","delta":"0.81291","greeks":{"delta":"0.81291","gamma":"0.000492891","vega":"4.88231","theta":"-72.7487","rho":"-0.0239316","vanna":"0.000512988","volga":"0.121875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1922","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26500-P","mark_price":"57.6410756","mark_iv":"0.30478","delta":"-0.18914","greeks":{"delta":"-0.18914","gamma":"0.000492891","vega":"4.88231","theta":"-39.1037","rho":"-0.00258489","vanna":"0.000512988","volga":"0.121875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.258","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26600-C","mark_price":"451.85233971","mark_iv":"0.29782","delta":"0.76388","greeks":{"delta":"0.76388","gamma":"0.000577111","vega":"5.58607","theta":"-76.4675","rho":"-0.0202631","vanna":"0.000483421","volga":"0.0928943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2185","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26600-P","mark_price":"75.83750125","mark_iv":"0.29782","delta":"-0.23816","greeks":{"delta":"-0.23816","gamma":"0.000577111","vega":"5.58607","theta":"-42.8226","rho":"-0.0034009","vanna":"0.000483421","volga":"0.0928943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2042","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26700-C","mark_price":"374.92122592","mark_iv":"0.2908","delta":"0.70611","greeks":{"delta":"0.70611","gamma":"0.000659844","vega":"6.23622","theta":"-79.1042","rho":"-0.0168132","vanna":"0.000412956","volga":"0.059796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2493","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26700-P","mark_price":"98.90638766","mark_iv":"0.2908","delta":"-0.29594","greeks":{"delta":"-0.29594","gamma":"0.000659844","vega":"6.23622","theta":"-45.4592","rho":"-0.00443541","vanna":"0.000412956","volga":"0.059796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1511","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26800-C","mark_price":"303.77996413","mark_iv":"0.28371","delta":"0.63966","greeks":{"delta":"0.63966","gamma":"0.0007341","vega":"6.76896","theta":"-80.1402","rho":"-0.0136229","vanna":"0.000296946","volga":"0.0283037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2849","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26800-P","mark_price":"127.76512538","mark_iv":"0.28371","delta":"-0.36239","greeks":{"delta":"-0.36239","gamma":"0.0007341","vega":"6.76896","theta":"-46.4952","rho":"-0.00572957","vanna":"0.000296946","volga":"0.0283037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0996","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26900-C","mark_price":"239.35119309","mark_iv":"0.27657","delta":"0.56535","greeks":{"delta":"0.56535","gamma":"0.000791346","vega":"7.11329","theta":"-79.079","rho":"-0.0107336","vanna":"0.00013671","volga":"0.00594817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3258","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-26900-P","mark_price":"163.33635457","mark_iv":"0.27657","delta":"-0.43669","greeks":{"delta":"-0.43669","gamma":"0.000791346","vega":"7.11329","theta":"-45.434","rho":"-0.00732475","vanna":"0.00013671","volga":"0.00594817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0509","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27000-C","mark_price":"182.48323913","mark_iv":"0.26941","delta":"0.48494","greeks":{"delta":"0.48494","gamma":"0.000822413","vega":"7.20097","theta":"-75.5433","rho":"-0.00818338","vanna":"-0.0000578663","volga":"0.000626881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3722","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27000-P","mark_price":"206.46840088","mark_iv":"0.26941","delta":"-0.5171","greeks":{"delta":"-0.5171","gamma":"0.000822413","vega":"7.20097","theta":"-41.8983","rho":"-0.00925899","vanna":"-0.0000578663","volga":"0.000626881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0062","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27100-C","mark_price":"133.84717301","mark_iv":"0.26223","delta":"0.4012","greeks":{"delta":"0.4012","gamma":"0.000819096","vega":"6.98096","theta":"-69.3914","rho":"-0.00600232","vanna":"-0.000266902","volga":"0.0181318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4241","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27100-P","mark_price":"257.83233467","mark_iv":"0.26223","delta":"-0.60084","greeks":{"delta":"-0.60084","gamma":"0.000819096","vega":"6.98096","theta":"-35.7464","rho":"-0.0115624","vanna":"-0.000266902","volga":"0.0181318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0333","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27200-C","mark_price":"93.82050152","mark_iv":"0.25509","delta":"0.31786","greeks":{"delta":"0.31786","gamma":"0.000776348","vega":"6.43639","theta":"-60.8263","rho":"-0.00420734","vanna":"-0.000461689","volga":"0.0591024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4811","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27200-P","mark_price":"317.80566296","mark_iv":"0.25509","delta":"-0.68419","greeks":{"delta":"-0.68419","gamma":"0.000776348","vega":"6.43639","theta":"-27.1813","rho":"-0.0142519","vanna":"-0.000461689","volga":"0.0591024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0667","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27300-C","mark_price":"62.37824103","mark_iv":"0.24803","delta":"0.23919","greeks":{"delta":"0.23919","gamma":"0.000694603","vega":"5.59931","theta":"-50.4549","rho":"-0.00279733","vanna":"-0.000609703","volga":"0.116615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5424","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27300-P","mark_price":"386.36340255","mark_iv":"0.24803","delta":"-0.76285","greeks":{"delta":"-0.76285","gamma":"0.000694603","vega":"5.59931","theta":"-16.8099","rho":"-0.0173263","vanna":"-0.000609703","volga":"0.116615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0932","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27400-C","mark_price":"39.02265364","mark_iv":"0.24113","delta":"0.16945","greeks":{"delta":"0.16945","gamma":"0.000581344","vega":"4.55596","theta":"-39.2481","rho":"-0.00174995","vanna":"-0.000683476","volga":"0.176214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6064","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27400-P","mark_price":"463.00781523","mark_iv":"0.24113","delta":"-0.83259","greeks":{"delta":"-0.83259","gamma":"0.000581344","vega":"4.55596","theta":"-5.60308","rho":"-0.0207634","vanna":"-0.000683476","volga":"0.176214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1123","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27500-C","mark_price":"22.7871274","mark_iv":"0.2345","delta":"0.11199","greeks":{"delta":"0.11199","gamma":"0.000450795","vega":"3.43568","theta":"-28.3707","rho":"-0.00102188","vanna":"-0.00067099","volga":"0.219875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6711","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27500-P","mark_price":"546.77228904","mark_iv":"0.2345","delta":"-0.89005","greeks":{"delta":"-0.89005","gamma":"0.000450795","vega":"3.43568","theta":"5.27429","rho":"-0.0245198","vanna":"-0.00067099","volga":"0.219875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1242","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27600-C","mark_price":"12.33918316","mark_iv":"0.22828","delta":"0.06848","greeks":{"delta":"0.06848","gamma":"0.000320943","vega":"2.38115","theta":"-18.9036","rho":"-0.000553345","vanna":"-0.000582563","volga":"0.233405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7337","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27600-P","mark_price":"636.3243447","mark_iv":"0.22828","delta":"-0.93356","greeks":{"delta":"-0.93356","gamma":"0.000320943","vega":"2.38115","theta":"14.7413","rho":"-0.0285357","vanna":"-0.000582563","volga":"0.233405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1293","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27700-C","mark_price":"6.17683104","mark_iv":"0.22266","delta":"0.03855","greeks":{"delta":"0.03855","gamma":"0.000208396","vega":"1.5081","theta":"-11.5519","rho":"-0.000276997","vanna":"-0.000448739","volga":"0.21367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7916","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27700-P","mark_price":"730.16199264","mark_iv":"0.22266","delta":"-0.96349","greeks":{"delta":"-0.96349","gamma":"0.000208396","vega":"1.5081","theta":"22.093","rho":"-0.0327438","vanna":"-0.000448739","volga":"0.21367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.129","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27800-C","mark_price":"2.86815094","mark_iv":"0.21789","delta":"0.01999","greeks":{"delta":"0.01999","gamma":"0.000123252","vega":"0.872801","theta":"-6.48038","rho":"-0.000128621","vanna":"-0.000307917","volga":"0.17033"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8422","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27800-P","mark_price":"826.85331261","mark_iv":"0.21789","delta":"-0.98205","greeks":{"delta":"-0.98205","gamma":"0.000123252","vega":"0.872801","theta":"27.1646","rho":"-0.0370799","vanna":"-0.000307917","volga":"0.17033"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1246","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27900-C","mark_price":"1.25149378","mark_iv":"0.21421","delta":"0.00965","greeks":{"delta":"0.00965","gamma":"0.0000668907","vega":"0.465689","theta":"-3.37106","rho":"-0.0000561227","vanna":"-0.000190174","volga":"0.119833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8837","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-27900-P","mark_price":"925.23665536","mark_iv":"0.21421","delta":"-0.9924","greeks":{"delta":"-0.9924","gamma":"0.0000668907","vega":"0.465689","theta":"30.2739","rho":"-0.0414918","vanna":"-0.000190174","volga":"0.119833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1176","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28000-C","mark_price":"0.52565307","mark_iv":"0.21188","delta":"0.00442","greeks":{"delta":"0.00442","gamma":"0.0000339353","vega":"0.233683","theta":"-1.66092","rho":"-0.0000235727","vanna":"-0.000107867","volga":"0.076044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9158","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28000-P","mark_price":"1024.51081472","mark_iv":"0.21188","delta":"-0.99762","greeks":{"delta":"-0.99762","gamma":"0.0000339353","vega":"0.233683","theta":"31.9841","rho":"-0.0459437","vanna":"-0.000107867","volga":"0.076044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1096","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28100-C","mark_price":"0.21966578","mark_iv":"0.21107","delta":"0.00199","greeks":{"delta":"0.00199","gamma":"0.0000165625","vega":"0.113619","theta":"-0.799276","rho":"-0.00000985082","vanna":"-0.0000578879","volga":"0.0448967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9393","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28100-P","mark_price":"1124.20482751","mark_iv":"0.21107","delta":"-1.00006","greeks":{"delta":"-1.00006","gamma":"0.0000165625","vega":"0.113619","theta":"32.8457","rho":"-0.0504145","vanna":"-0.0000578879","volga":"0.0448967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1014","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28200-C","mark_price":"0.09462713","mark_iv":"0.21187","delta":"0.0009","greeks":{"delta":"0.0009","gamma":"0.00000804255","vega":"0.0553805","theta":"-0.388802","rho":"-0.00000424351","vanna":"-0.0000304355","volga":"0.0255674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9558","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28200-P","mark_price":"1224.07978868","mark_iv":"0.21187","delta":"-1.00114","greeks":{"delta":"-1.00114","gamma":"0.00000804255","vega":"0.0553805","theta":"33.2562","rho":"-0.0548933","vanna":"-0.0000304355","volga":"0.0255674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0937","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28300-C","mark_price":"0.04326236","mark_iv":"0.2142","delta":"0.00043","greeks":{"delta":"0.00043","gamma":"0.00000400573","vega":"0.0278871","theta":"-0.196924","rho":"-0.00000194008","vanna":"-0.0000161879","volga":"0.0145252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.967","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28300-P","mark_price":"1324.02842384","mark_iv":"0.2142","delta":"-1.00161","greeks":{"delta":"-1.00161","gamma":"0.00000400573","vega":"0.0278871","theta":"33.4481","rho":"-0.0593755","vanna":"-0.0000161879","volga":"0.0145252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0867","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28400-C","mark_price":"0.02133922","mark_iv":"0.21789","delta":"0.00022","greeks":{"delta":"0.00022","gamma":"0.00000208886","vega":"0.0147925","theta":"-0.105769","rho":"-0.000000956948","vanna":"-0.00000890883","volga":"0.00843772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9746","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28400-P","mark_price":"1424.00650091","mark_iv":"0.21789","delta":"-1.00183","greeks":{"delta":"-1.00183","gamma":"0.00000208886","vega":"0.0147925","theta":"33.5392","rho":"-0.063859","vanna":"-0.00000890883","volga":"0.00843772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0805","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28500-C","mark_price":"0.01138772","mark_iv":"0.22268","delta":"0.00012","greeks":{"delta":"0.00012","gamma":"0.00000115023","vega":"0.00832438","theta":"-0.0605789","rho":"-0.000000510677","vanna":"-0.00000512796","volga":"0.00507738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9799","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28500-P","mark_price":"1523.99654931","mark_iv":"0.22268","delta":"-1.00193","greeks":{"delta":"-1.00193","gamma":"0.00000115023","vega":"0.00832438","theta":"33.5844","rho":"-0.068343","vanna":"-0.00000512796","volga":"0.00507738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.075","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28600-C","mark_price":"0.00652832","mark_iv":"0.22829","delta":"0.00007","greeks":{"delta":"0.00007","gamma":"0.000000668089","vega":"0.00495691","theta":"-0.0368461","rho":"-0.00000029276","vanna":"-0.00000309038","volga":"0.003175"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9836","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28600-P","mark_price":"1623.99168996","mark_iv":"0.22829","delta":"-1.00198","greeks":{"delta":"-1.00198","gamma":"0.000000668089","vega":"0.00495691","theta":"33.6081","rho":"-0.0728272","vanna":"-0.00000309038","volga":"0.003175"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0702","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28700-C","mark_price":"0.0039732","mark_iv":"0.23448","delta":"0.00004","greeks":{"delta":"0.00004","gamma":"0.000000406674","vega":"0.00309914","theta":"-0.0235833","rho":"-0.000000178176","vanna":"-0.00000194083","volga":"0.00205727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9863","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28700-P","mark_price":"1723.98913487","mark_iv":"0.23448","delta":"-1.002","greeks":{"delta":"-1.002","gamma":"0.000000406674","vega":"0.00309914","theta":"33.6214","rho":"-0.0773116","vanna":"-0.00000194083","volga":"0.00205727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0659","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28800-C","mark_price":"0.0025353","mark_iv":"0.24104","delta":"0.00003","greeks":{"delta":"0.00003","gamma":"0.000000257295","vega":"0.00201568","theta":"-0.0157212","rho":"-0.000000113694","vanna":"-0.00000126154","volga":"0.00137383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9884","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28800-P","mark_price":"1823.98769699","mark_iv":"0.24104","delta":"-1.00202","greeks":{"delta":"-1.00202","gamma":"0.000000257295","vega":"0.00201568","theta":"33.6293","rho":"-0.0817959","vanna":"-0.00000126154","volga":"0.00137383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0621","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28900-C","mark_price":"0.00167759","mark_iv":"0.24784","delta":"0.00002","greeks":{"delta":"0.00002","gamma":"0.000000167863","vega":"0.00135212","theta":"-0.0108138","rho":"-0.0000000752306","vanna":"-0.000000842907","volga":"0.000940065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.99","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-28900-P","mark_price":"1923.98683909","mark_iv":"0.24784","delta":"-1.00203","greeks":{"delta":"-1.00203","gamma":"0.000000167863","vega":"0.00135212","theta":"33.6342","rho":"-0.0862804","vanna":"-0.000000842907","volga":"0.000940065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0587","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-29000-C","mark_price":"0.00114094","mark_iv":"0.25475","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.000000112183","vega":"0.000928809","theta":"-0.00761667","rho":"-0.0000000511651","vanna":"-0.000000575521","volga":"0.000655753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9913","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-29000-P","mark_price":"2023.98630244","mark_iv":"0.25475","delta":"-1.00203","greeks":{"delta":"-1.00203","gamma":"0.000000112183","vega":"0.000928809","theta":"33.6374","rho":"-0.0907648","vanna":"-0.000000575521","volga":"0.000655753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0557","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-29200-C","mark_price":"0.001","mark_iv":"0.26863","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.0000000527898","vega":"0.000460885","theta":"-0.00396837","rho":"-0.0000000250539","vanna":"-0.000000281235","volga":"0.000332741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9879","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-29200-P","mark_price":"2223.9857203","mark_iv":"0.26863","delta":"-1.00204","greeks":{"delta":"-1.00204","gamma":"0.0000000527898","vega":"0.000460885","theta":"33.641","rho":"-0.0997337","vanna":"-0.000000281235","volga":"0.000332741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0505","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-29400-C","mark_price":"0.001","mark_iv":"0.28232","delta":"0","greeks":{"delta":"0","gamma":"0.0000000260424","vega":"0.000238954","theta":"-0.00215454","rho":"-0.0000000128776","vanna":"-0.00000014339","volga":"0.000175326"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9815","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-29400-P","mark_price":"2423.98544871","mark_iv":"0.28232","delta":"-1.00204","greeks":{"delta":"-1.00204","gamma":"0.0000000260424","vega":"0.000238954","theta":"33.6428","rho":"-0.108703","vanna":"-0.00000014339","volga":"0.000175326"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0461","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-29600-C","mark_price":"0.001","mark_iv":"0.29566","delta":"0","greeks":{"delta":"0","gamma":"0.0000000132451","vega":"0.000127274","theta":"-0.00119808","rho":"-0.00000000681278","vanna":"-0.0000000751274","volga":"0.0000946229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9722","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-9NOV26-29600-P","mark_price":"2623.98531354","mark_iv":"0.29566","delta":"-1.00204","greeks":{"delta":"-1.00204","gamma":"0.0000000132451","vega":"0.000127274","theta":"33.6438","rho":"-0.117671","vanna":"-0.0000000751274","volga":"0.0000946229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"26921","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0425","future_funding_rate":"0.00005","forward_rate":"0.455235","risk_free_rate":"0"},{"symbol":"US100-USD-PERP","mark_price":"26923.3132057","delta":"1.00009","greeks":{"delta":"1.00009","gamma":"0","vega":"0"},"last_traded_price":"27058.3","bid":"26913","bid_size":"0.4045","ask":"26933.7","ask_size":"0.4042","volume_24h":"0","total_volume":"105267.7304","created_at":1794116578154,"underlying_price":"26921","open_interest":"1.6066","funding_rate":"0.000050000113","price_change_rate_24h":"-0.0027","external_fair_price":"26918","risk_free_rate":"0","open_interest_long":"0.8033","open_interest_short":"0.8033","funding_interval_minutes":480},{"symbol":"US500-USD-10NOV26-6900-C","mark_price":"490.36172729","mark_iv":"0.45856","delta":"0.96914","greeks":{"delta":"0.96914","gamma":"0.000266167","vega":"0.441329","theta":"-10.0513","rho":"-0.0326258","vanna":"0.000235488","volga":"0.0319633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0565","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-6900-P","mark_price":"3.60109762","mark_iv":"0.45856","delta":"-0.03286","greeks":{"delta":"-0.03286","gamma":"0.000266167","vega":"0.441329","theta":"-3.96713","rho":"-0.000239596","vanna":"0.000235488","volga":"0.0319633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.497","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-6950-C","mark_price":"441.77443277","mark_iv":"0.44518","delta":"0.95702","greeks":{"delta":"0.95702","gamma":"0.000354092","vega":"0.569994","theta":"-11.0355","rho":"-0.029393","vanna":"0.000288348","volga":"0.0360638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0636","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-6950-P","mark_price":"5.01380309","mark_iv":"0.44518","delta":"-0.04498","greeks":{"delta":"-0.04498","gamma":"0.000354092","vega":"0.569994","theta":"-4.95135","rho":"-0.000333589","vanna":"0.000288348","volga":"0.0360638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4557","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7000-C","mark_price":"393.72060437","mark_iv":"0.43155","delta":"0.94075","greeks":{"delta":"0.94075","gamma":"0.00046671","vega":"0.728267","theta":"-12.183","rho":"-0.0261958","vanna":"0.000345706","volga":"0.0393848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0722","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7000-P","mark_price":"6.95997473","mark_iv":"0.43155","delta":"-0.06125","greeks":{"delta":"-0.06125","gamma":"0.00046671","vega":"0.728267","theta":"-6.09882","rho":"-0.000463075","vanna":"0.000345706","volga":"0.0393848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4099","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7050-C","mark_price":"346.3914292","mark_iv":"0.41763","delta":"0.91908","greeks":{"delta":"0.91908","gamma":"0.000608504","vega":"0.918912","theta":"-13.4821","rho":"-0.0230468","vanna":"0.000403739","volga":"0.0412758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0829","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7050-P","mark_price":"9.63079955","mark_iv":"0.41763","delta":"-0.08292","greeks":{"delta":"-0.08292","gamma":"0.000608504","vega":"0.918912","theta":"-7.39789","rho":"-0.000640776","vanna":"0.000403739","volga":"0.0412758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3629","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7100-C","mark_price":"300.04077298","mark_iv":"0.40343","delta":"0.89049","greeks":{"delta":"0.89049","gamma":"0.0007832","vega":"1.14249","theta":"-14.8966","rho":"-0.0199629","vanna":"0.000455902","volga":"0.0409926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0967","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7100-P","mark_price":"13.28014333","mark_iv":"0.40343","delta":"-0.11151","greeks":{"delta":"-0.11151","gamma":"0.0007832","vega":"1.14249","theta":"-8.81246","rho":"-0.000883582","vanna":"0.000455902","volga":"0.0409926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3151","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7125-C","mark_price":"277.33291957","mark_iv":"0.39621","delta":"0.87304","greeks":{"delta":"0.87304","gamma":"0.000883527","vega":"1.26577","theta":"-15.6266","rho":"-0.0184521","vanna":"0.000476799","volga":"0.0398089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1039","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7125-P","mark_price":"15.57228995","mark_iv":"0.39621","delta":"-0.12896","greeks":{"delta":"-0.12896","gamma":"0.000883527","vega":"1.26577","theta":"-9.54244","rho":"-0.00103609","vanna":"0.000476799","volga":"0.0398089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.29","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7150-C","mark_price":"255.00182088","mark_iv":"0.38891","delta":"0.85318","greeks":{"delta":"0.85318","gamma":"0.000992419","vega":"1.39559","theta":"-16.3553","rho":"-0.0169663","vanna":"0.000492159","volga":"0.0378346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1133","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7150-P","mark_price":"18.24119119","mark_iv":"0.38891","delta":"-0.14882","greeks":{"delta":"-0.14882","gamma":"0.000992419","vega":"1.39559","theta":"-10.2711","rho":"-0.00121366","vanna":"0.000492159","volga":"0.0378346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2646","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7175-C","mark_price":"233.10448095","mark_iv":"0.38153","delta":"0.83065","greeks":{"delta":"0.83065","gamma":"0.0011094","vega":"1.53049","theta":"-17.0662","rho":"-0.0155094","vanna":"0.000500112","volga":"0.035032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1223","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7175-P","mark_price":"21.34385123","mark_iv":"0.38153","delta":"-0.17135","greeks":{"delta":"-0.17135","gamma":"0.0011094","vega":"1.53049","theta":"-10.982","rho":"-0.00142009","vanna":"0.000500112","volga":"0.035032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2388","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7200-C","mark_price":"211.70506572","mark_iv":"0.37407","delta":"0.8052","greeks":{"delta":"0.8052","gamma":"0.00123354","vega":"1.66848","theta":"-17.7393","rho":"-0.0140856","vanna":"0.000498561","volga":"0.0314074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1332","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7200-P","mark_price":"24.94443605","mark_iv":"0.37407","delta":"-0.1968","greeks":{"delta":"-0.1968","gamma":"0.00123354","vega":"1.66848","theta":"-11.6551","rho":"-0.00165965","vanna":"0.000498561","volga":"0.0314074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.213","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7225-C","mark_price":"190.87530959","mark_iv":"0.36653","delta":"0.77659","greeks":{"delta":"0.77659","gamma":"0.00136333","vega":"1.80686","theta":"-18.3509","rho":"-0.0126997","vanna":"0.000485244","volga":"0.0270278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1462","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7225-P","mark_price":"29.11467991","mark_iv":"0.36653","delta":"-0.22541","greeks":{"delta":"-0.22541","gamma":"0.00136333","vega":"1.80686","theta":"-12.2667","rho":"-0.00193712","vanna":"0.000485244","volga":"0.0270278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1856","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7250-C","mark_price":"170.69473964","mark_iv":"0.35891","delta":"0.7446","greeks":{"delta":"0.7446","gamma":"0.00149658","vega":"1.94222","theta":"-18.8734","rho":"-0.011357","vanna":"0.000457831","volga":"0.0220388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1591","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7250-P","mark_price":"33.93411","mark_iv":"0.35891","delta":"-0.2574","greeks":{"delta":"-0.2574","gamma":"0.00149658","vega":"1.94222","theta":"-12.7892","rho":"-0.00225777","vanna":"0.000457831","volga":"0.0220388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.161","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7275-C","mark_price":"151.25062349","mark_iv":"0.35121","delta":"0.70905","greeks":{"delta":"0.70905","gamma":"0.00163024","vega":"2.0703","theta":"-19.2758","rho":"-0.0100633","vanna":"0.000414079","volga":"0.0166822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1744","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7275-P","mark_price":"39.48999389","mark_iv":"0.35121","delta":"-0.29295","greeks":{"delta":"-0.29295","gamma":"0.00163024","vega":"2.0703","theta":"-13.1916","rho":"-0.00262743","vanna":"0.000414079","volga":"0.0166822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1338","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7300-C","mark_price":"132.63750492","mark_iv":"0.34344","delta":"0.66984","greeks":{"delta":"0.66984","gamma":"0.00176032","vega":"2.18601","theta":"-19.5244","rho":"-0.00882491","vanna":"0.000352061","volga":"0.0113099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1926","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7300-P","mark_price":"45.87687529","mark_iv":"0.34344","delta":"-0.33217","greeks":{"delta":"-0.33217","gamma":"0.00176032","vega":"2.18601","theta":"-13.4402","rho":"-0.00305238","vanna":"0.000352061","volga":"0.0113099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1099","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7325-C","mark_price":"114.95616218","mark_iv":"0.33559","delta":"0.62692","greeks":{"delta":"0.62692","gamma":"0.00188179","vega":"2.28346","theta":"-19.584","rho":"-0.0076485","vanna":"0.000270474","volga":"0.00638881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2109","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7325-P","mark_price":"53.19553255","mark_iv":"0.33559","delta":"-0.37508","greeks":{"delta":"-0.37508","gamma":"0.00188179","vega":"2.28346","theta":"-13.4999","rho":"-0.00353932","vanna":"0.000270474","volga":"0.00638881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.085","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7350-C","mark_price":"98.3117839","mark_iv":"0.32768","delta":"0.58043","greeks":{"delta":"0.58043","gamma":"0.00198855","vega":"2.35613","theta":"-19.4201","rho":"-0.00654108","vanna":"0.000169022","volga":"0.00249231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2335","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7350-P","mark_price":"61.55115425","mark_iv":"0.32768","delta":"-0.42157","greeks":{"delta":"-0.42157","gamma":"0.00198855","vega":"2.35613","theta":"-13.3359","rho":"-0.00409525","vanna":"0.000169022","volga":"0.00249231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0609","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7375-C","mark_price":"82.81112839","mark_iv":"0.31971","delta":"0.53061","greeks":{"delta":"0.53061","gamma":"0.00207355","vega":"2.39714","theta":"-19.0012","rho":"-0.00550976","vanna":"0.0000488799","volga":"0.000267154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2565","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7375-P","mark_price":"71.05049871","mark_iv":"0.31971","delta":"-0.47139","greeks":{"delta":"-0.47139","gamma":"0.00207355","vega":"2.39714","theta":"-12.917","rho":"-0.00472728","vanna":"0.0000488799","volga":"0.000267154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0364","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7400-C","mark_price":"68.55842408","mark_iv":"0.31171","delta":"0.47794","greeks":{"delta":"0.47794","gamma":"0.0021291","vega":"2.39973","theta":"-18.3031","rho":"-0.00456147","vanna":"-0.0000868247","volga":"0.000369422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2833","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7400-P","mark_price":"81.79779442","mark_iv":"0.31171","delta":"-0.52406","greeks":{"delta":"-0.52406","gamma":"0.0021291","vega":"2.39973","theta":"-12.2189","rho":"-0.00544234","vanna":"-0.0000868247","volga":"0.000369422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0145","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7425-C","mark_price":"55.64980462","mark_iv":"0.30369","delta":"0.42313","greeks":{"delta":"0.42313","gamma":"0.00214732","vega":"2.35798","theta":"-17.3127","rho":"-0.00370261","vanna":"-0.000232585","volga":"0.00336162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.313","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7425-P","mark_price":"93.88917503","mark_iv":"0.30369","delta":"-0.57887","greeks":{"delta":"-0.57887","gamma":"0.00214732","vega":"2.35798","theta":"-11.2285","rho":"-0.00624683","vanna":"-0.000232585","volga":"0.00336162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0059","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7450-C","mark_price":"44.1661926","mark_iv":"0.29567","delta":"0.36713","greeks":{"delta":"0.36713","gamma":"0.00212107","vega":"2.26764","theta":"-16.0335","rho":"-0.00293856","vanna":"-0.000380284","volga":"0.00957135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3458","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7450-P","mark_price":"107.40556299","mark_iv":"0.29567","delta":"-0.63487","greeks":{"delta":"-0.63487","gamma":"0.00212107","vega":"2.26764","theta":"-9.94928","rho":"-0.00714613","vanna":"-0.000380284","volga":"0.00957135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0231","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7475-C","mark_price":"34.16479334","mark_iv":"0.28769","delta":"0.31117","greeks":{"delta":"0.31117","gamma":"0.00204501","vega":"2.1273","theta":"-14.4897","rho":"-0.00227312","vanna":"-0.000519356","volga":"0.0189255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3818","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7475-P","mark_price":"122.40416363","mark_iv":"0.28769","delta":"-0.69084","greeks":{"delta":"-0.69084","gamma":"0.00204501","vega":"2.1273","theta":"-8.4055","rho":"-0.00814405","vanna":"-0.000519356","volga":"0.0189255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0397","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7500-C","mark_price":"25.66978721","mark_iv":"0.27978","delta":"0.25667","greeks":{"delta":"0.25667","gamma":"0.00191701","vega":"1.93936","theta":"-12.73","rho":"-0.00170792","vanna":"-0.000637554","volga":"0.0307962"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4224","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7500-P","mark_price":"138.90915754","mark_iv":"0.27978","delta":"-0.74533","greeks":{"delta":"-0.74533","gamma":"0.00191701","vega":"1.93936","theta":"-6.64584","rho":"-0.00924219","vanna":"-0.000637554","volga":"0.0307962"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.054","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7525-C","mark_price":"18.66341796","mark_iv":"0.27201","delta":"0.20521","greeks":{"delta":"0.20521","gamma":"0.00173957","vega":"1.71095","theta":"-10.8279","rho":"-0.00124175","vanna":"-0.000722504","volga":"0.0439202"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4633","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7525-P","mark_price":"156.90278832","mark_iv":"0.27201","delta":"-0.79679","greeks":{"delta":"-0.79679","gamma":"0.00173957","vega":"1.71095","theta":"-4.74374","rho":"-0.0104394","vanna":"-0.000722504","volga":"0.0439202"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0657","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7550-C","mark_price":"13.07937553","mark_iv":"0.26442","delta":"0.15833","greeks":{"delta":"0.15833","gamma":"0.00152081","vega":"1.45407","theta":"-8.87755","rho":"-0.000870224","vanna":"-0.000764007","volga":"0.056472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5083","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7550-P","mark_price":"176.31874585","mark_iv":"0.26442","delta":"-0.84367","greeks":{"delta":"-0.84367","gamma":"0.00152081","vega":"1.45407","theta":"-2.79336","rho":"-0.0117312","vanna":"-0.000764007","volga":"0.056472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7575-C","mark_price":"8.80088861","mark_iv":"0.25709","delta":"0.11736","greeks":{"delta":"0.11736","gamma":"0.00127452","vega":"1.18482","theta":"-6.98417","rho":"-0.000585559","vanna":"-0.000756701","volga":"0.066354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5552","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7575-P","mark_price":"197.04025895","mark_iv":"0.25709","delta":"-0.88464","greeks":{"delta":"-0.88464","gamma":"0.00127452","vega":"1.18482","theta":"-0.899986","rho":"-0.0131099","vanna":"-0.000756701","volga":"0.066354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0813","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7600-C","mark_price":"5.66579009","mark_iv":"0.2501","delta":"0.08321","greeks":{"delta":"0.08321","gamma":"0.00101886","vega":"0.921375","theta":"-5.24961","rho":"-0.000376968","vanna":"-0.000702264","volga":"0.0716952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6049","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7600-P","mark_price":"218.90516042","mark_iv":"0.2501","delta":"-0.91879","greeks":{"delta":"-0.91879","gamma":"0.00101886","vega":"0.921375","theta":"0.834569","rho":"-0.0145647","vanna":"-0.000702264","volga":"0.0716952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0862","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7625-C","mark_price":"3.47844166","mark_iv":"0.24349","delta":"0.05622","greeks":{"delta":"0.05622","gamma":"0.000773348","vega":"0.680876","theta":"-3.7547","rho":"-0.000231435","vanna":"-0.000610017","volga":"0.071428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6533","future_funding_rate":"0.00005","forward_rate":"0.300635","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7625-P","mark_price":"241.7178461","mark_iv":"0.24349","delta":"-0.94578","greeks":{"delta":"-0.94578","gamma":"0.000773348","vega":"0.680876","theta":"2.32947","rho":"-0.0160825","vanna":"-0.000610017","volga":"0.071428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0867","future_funding_rate":"0.00005","forward_rate":"0.300635","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7650-C","mark_price":"2.03452539","mark_iv":"0.23739","delta":"0.03611","greeks":{"delta":"0.03611","gamma":"0.000555494","vega":"0.476823","theta":"-2.54976","rho":"-0.000135365","vanna":"-0.000495353","volga":"0.0656833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7007","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7650-P","mark_price":"265.27389572","mark_iv":"0.23739","delta":"-0.9659","greeks":{"delta":"-0.9659","gamma":"0.000555494","vega":"0.476823","theta":"3.53443","rho":"-0.0176498","vanna":"-0.000495353","volga":"0.0656833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0872","future_funding_rate":"0.00005","forward_rate":"0.300636","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7700-C","mark_price":"0.59940865","mark_iv":"0.2268","delta":"0.01271","greeks":{"delta":"0.01271","gamma":"0.000240784","vega":"0.197461","theta":"-0.999224","rho":"-0.0000398811","vanna":"-0.000266228","volga":"0.0438792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7879","future_funding_rate":"0.00005","forward_rate":"0.300635","risk_free_rate":"0"},{"symbol":"US500-USD-10NOV26-7700-P","mark_price":"313.83881309","mark_iv":"0.2268","delta":"-0.98929","greeks":{"delta":"-0.98929","gamma":"0.000240784","vega":"0.197461","theta":"5.08494","rho":"-0.020881","vanna":"-0.000266228","volga":"0.0438792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0814","future_funding_rate":"0.00005","forward_rate":"0.300635","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-6800-C","mark_price":"594.16280959","mark_iv":"0.36538","delta":"0.97309","greeks":{"delta":"0.97309","gamma":"0.000203811","vega":"0.601914","theta":"-5.31532","rho":"-0.0883674","vanna":"0.000412535","volga":"0.0574997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0396","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-6800-P","mark_price":"3.78833619","mark_iv":"0.36538","delta":"-0.02941","greeks":{"delta":"-0.02941","gamma":"0.000203811","vega":"0.601914","theta":"-1.92629","rho":"-0.000563424","vanna":"0.000412535","volga":"0.0574997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2643","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-6900-C","mark_price":"496.84675732","mark_iv":"0.34497","delta":"0.9532","greeks":{"delta":"0.9532","gamma":"0.000328933","vega":"0.917172","theta":"-6.13667","rho":"-0.073894","vanna":"0.000580964","volga":"0.0707948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.048","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-6900-P","mark_price":"6.47228393","mark_iv":"0.34497","delta":"-0.04929","greeks":{"delta":"-0.04929","gamma":"0.000328933","vega":"0.917172","theta":"-2.74763","rho":"-0.000962596","vanna":"0.000580964","volga":"0.0707948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2111","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7000-C","mark_price":"401.40872626","mark_iv":"0.32393","delta":"0.92055","greeks":{"delta":"0.92055","gamma":"0.000520117","vega":"1.36177","theta":"-7.17496","rho":"-0.0596999","vanna":"0.00077213","volga":"0.0793201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.059","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7000-P","mark_price":"11.03425287","mark_iv":"0.32393","delta":"-0.08194","greeks":{"delta":"-0.08194","gamma":"0.000520117","vega":"1.36177","theta":"-3.78593","rho":"-0.00164108","vanna":"0.00077213","volga":"0.0793201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1563","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7050-C","mark_price":"354.76871385","mark_iv":"0.31314","delta":"0.89727","greeks":{"delta":"0.89727","gamma":"0.000647328","vega":"1.6384","theta":"-7.75881","rho":"-0.0527633","vanna":"0.000862752","volga":"0.0797434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0664","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7050-P","mark_price":"14.39424047","mark_iv":"0.31314","delta":"-0.10522","greeks":{"delta":"-0.10522","gamma":"0.000647328","vega":"1.6384","theta":"-4.36978","rho":"-0.0021408","vanna":"0.000862752","volga":"0.0797434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1286","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7100-C","mark_price":"309.137444","mark_iv":"0.30217","delta":"0.86783","greeks":{"delta":"0.86783","gamma":"0.000798476","vega":"1.95014","theta":"-8.36135","rho":"-0.0459767","vanna":"0.000936141","volga":"0.0763393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0754","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7100-P","mark_price":"18.7629706","mark_iv":"0.30217","delta":"-0.13466","greeks":{"delta":"-0.13466","gamma":"0.000798476","vega":"1.95014","theta":"-4.97231","rho":"-0.00279054","vanna":"0.000936141","volga":"0.0763393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1008","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7150-C","mark_price":"264.80821707","mark_iv":"0.291","delta":"0.83088","greeks":{"delta":"0.83088","gamma":"0.000973992","vega":"2.29092","theta":"-8.94929","rho":"-0.0393838","vanna":"0.000976041","volga":"0.0683184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0864","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7150-P","mark_price":"24.43374366","mark_iv":"0.291","delta":"-0.17162","greeks":{"delta":"-0.17162","gamma":"0.000973992","vega":"2.29092","theta":"-5.56025","rho":"-0.00363393","vanna":"0.000976041","volga":"0.0683184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0733","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7175-C","mark_price":"243.26698719","mark_iv":"0.28544","delta":"0.80905","greeks":{"delta":"0.80905","gamma":"0.00107019","vega":"2.46907","theta":"-9.22645","rho":"-0.0361801","vanna":"0.000976488","volga":"0.0624142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0935","future_funding_rate":"0.00005","forward_rate":"0.167377","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7175-P","mark_price":"27.89281002","mark_iv":"0.28544","delta":"-0.19345","greeks":{"delta":"-0.19345","gamma":"0.00107019","vega":"2.46907","theta":"-5.83747","rho":"-0.00414838","vanna":"0.000976488","volga":"0.0624142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0598","future_funding_rate":"0.00005","forward_rate":"0.167377","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7200-C","mark_price":"222.15164373","mark_iv":"0.27964","delta":"0.78493","greeks":{"delta":"0.78493","gamma":"0.00117143","vega":"2.64777","theta":"-9.47341","rho":"-0.0330397","vanna":"0.000960948","volga":"0.0554184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1006","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7200-P","mark_price":"31.77717032","mark_iv":"0.27964","delta":"-0.21756","greeks":{"delta":"-0.21756","gamma":"0.00117143","vega":"2.64777","theta":"-6.08438","rho":"-0.00472609","vanna":"0.000960948","volga":"0.0554184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0463","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7225-C","mark_price":"201.58743667","mark_iv":"0.27388","delta":"0.75813","greeks":{"delta":"0.75813","gamma":"0.0012764","vega":"2.82555","theta":"-9.6907","rho":"-0.0299813","vanna":"0.000924851","volga":"0.0473353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1078","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7225-P","mark_price":"36.21300256","mark_iv":"0.27388","delta":"-0.24436","greeks":{"delta":"-0.24436","gamma":"0.0012764","vega":"2.82555","theta":"-6.30167","rho":"-0.00538581","vanna":"0.000924851","volga":"0.0473353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0332","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7250-C","mark_price":"181.62905821","mark_iv":"0.26809","delta":"0.72852","greeks":{"delta":"0.72852","gamma":"0.00138356","vega":"2.99807","theta":"-9.86603","rho":"-0.0270129","vanna":"0.000864955","volga":"0.038443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1173","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7250-P","mark_price":"41.25458481","mark_iv":"0.26809","delta":"-0.27397","greeks":{"delta":"-0.27397","gamma":"0.00138356","vega":"2.99807","theta":"-6.477","rho":"-0.00613562","vanna":"0.000864955","volga":"0.038443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0203","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7275-C","mark_price":"162.33562614","mark_iv":"0.26224","delta":"0.696","greeks":{"delta":"0.696","gamma":"0.00149101","vega":"3.16034","theta":"-9.98634","rho":"-0.0241435","vanna":"0.000778161","volga":"0.0291414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1263","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7275-P","mark_price":"46.96119204","mark_iv":"0.26224","delta":"-0.30649","greeks":{"delta":"-0.30649","gamma":"0.00149101","vega":"3.16034","theta":"-6.59731","rho":"-0.00698434","vanna":"0.000778161","volga":"0.0291414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0062","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7300-C","mark_price":"143.80175286","mark_iv":"0.25637","delta":"0.66044","greeks":{"delta":"0.66044","gamma":"0.00159587","vega":"3.30684","theta":"-10.0411","rho":"-0.021387","vanna":"0.000661244","volga":"0.0199462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1372","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7300-P","mark_price":"53.42727946","mark_iv":"0.25637","delta":"-0.34205","greeks":{"delta":"-0.34205","gamma":"0.00159587","vega":"3.30684","theta":"-6.65207","rho":"-0.00794602","vanna":"0.000661244","volga":"0.0199462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0044","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7325-C","mark_price":"126.09719578","mark_iv":"0.25043","delta":"0.62182","greeks":{"delta":"0.62182","gamma":"0.00169498","vega":"3.43092","theta":"-10.016","rho":"-0.0187539","vanna":"0.000512279","volga":"0.0115637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1504","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7325-P","mark_price":"60.72276168","mark_iv":"0.25043","delta":"-0.38067","greeks":{"delta":"-0.38067","gamma":"0.00169498","vega":"3.43092","theta":"-6.627","rho":"-0.00903104","vanna":"0.000512279","volga":"0.0115637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7350-C","mark_price":"109.32850808","mark_iv":"0.24449","delta":"0.58017","greeks":{"delta":"0.58017","gamma":"0.00178394","vega":"3.52535","theta":"-9.90018","rho":"-0.01626","vanna":"0.000330195","volga":"0.00483515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.163","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7350-P","mark_price":"68.95403469","mark_iv":"0.24449","delta":"-0.42232","greeks":{"delta":"-0.42232","gamma":"0.00178394","vega":"3.52535","theta":"-6.51114","rho":"-0.0102552","vanna":"0.000330195","volga":"0.00483515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.027","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7375-C","mark_price":"93.57163161","mark_iv":"0.23851","delta":"0.53565","greeks":{"delta":"0.53565","gamma":"0.00185823","vega":"3.58227","theta":"-9.68038","rho":"-0.0139165","vanna":"0.000116239","volga":"0.000738141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1782","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7375-P","mark_price":"78.19719751","mark_iv":"0.23851","delta":"-0.46684","greeks":{"delta":"-0.46684","gamma":"0.00185823","vega":"3.58227","theta":"-6.29136","rho":"-0.0116299","vanna":"0.000116239","volga":"0.000738141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0374","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7400-C","mark_price":"78.9379274","mark_iv":"0.23254","delta":"0.48856","greeks":{"delta":"0.48856","gamma":"0.00191206","vega":"3.59378","theta":"-9.34889","rho":"-0.0117401","vanna":"-0.000125945","volga":"0.000294491"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1951","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7400-P","mark_price":"88.56345403","mark_iv":"0.23254","delta":"-0.51393","greeks":{"delta":"-0.51393","gamma":"0.00191206","vega":"3.59378","theta":"-5.95985","rho":"-0.0131717","vanna":"-0.000125945","volga":"0.000294491"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0469","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7425-C","mark_price":"65.49870936","mark_iv":"0.22655","delta":"0.43936","greeks":{"delta":"0.43936","gamma":"0.00194003","vega":"3.55245","theta":"-8.89806","rho":"-0.00974135","vanna":"-0.000389249","volga":"0.00445841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.214","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7425-P","mark_price":"100.12427527","mark_iv":"0.22655","delta":"-0.56314","greeks":{"delta":"-0.56314","gamma":"0.00194003","vega":"3.55245","theta":"-5.50904","rho":"-0.0148911","vanna":"-0.000389249","volga":"0.00445841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0555","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7450-C","mark_price":"53.35457776","mark_iv":"0.22061","delta":"0.38871","greeks":{"delta":"0.38871","gamma":"0.00193603","vega":"3.45227","theta":"-8.32911","rho":"-0.0079352","vanna":"-0.000662536","volga":"0.0139307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2351","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7450-P","mark_price":"112.98010435","mark_iv":"0.22061","delta":"-0.61379","greeks":{"delta":"-0.61379","gamma":"0.00193603","vega":"3.45227","theta":"-4.94007","rho":"-0.0168031","vanna":"-0.000662536","volga":"0.0139307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0631","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7475-C","mark_price":"42.55211181","mark_iv":"0.21471","delta":"0.33745","greeks":{"delta":"0.33745","gamma":"0.0018956","vega":"3.28962","theta":"-7.64625","rho":"-0.0063286","vanna":"-0.000930949","volga":"0.0289441"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2598","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7475-P","mark_price":"127.17767775","mark_iv":"0.21471","delta":"-0.66505","greeks":{"delta":"-0.66505","gamma":"0.0018956","vega":"3.28962","theta":"-4.25722","rho":"-0.0189146","vanna":"-0.000930949","volga":"0.0289441"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0709","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7500-C","mark_price":"33.15466511","mark_iv":"0.20891","delta":"0.28668","greeks":{"delta":"0.28668","gamma":"0.00181502","vega":"3.06478","theta":"-6.86641","rho":"-0.00493096","vanna":"-0.00117547","volga":"0.0489786"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2857","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7500-P","mark_price":"142.78019173","mark_iv":"0.20891","delta":"-0.71581","greeks":{"delta":"-0.71581","gamma":"0.00181502","vega":"3.06478","theta":"-3.47738","rho":"-0.0212351","vanna":"-0.00117547","volga":"0.0489786"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0761","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7525-C","mark_price":"25.15506795","mark_iv":"0.20321","delta":"0.23757","greeks":{"delta":"0.23757","gamma":"0.00169407","vega":"2.78246","theta":"-6.011","rho":"-0.00374121","vanna":"-0.00137603","volga":"0.072638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3142","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7525-P","mark_price":"159.78063387","mark_iv":"0.20321","delta":"-0.76492","greeks":{"delta":"-0.76492","gamma":"0.00169407","vega":"2.78246","theta":"-2.62197","rho":"-0.0237635","vanna":"-0.00137603","volga":"0.072638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.08","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7550-C","mark_price":"18.54642239","mark_iv":"0.19771","delta":"0.19147","greeks":{"delta":"0.19147","gamma":"0.00153543","vega":"2.45364","theta":"-5.11539","rho":"-0.00275833","vanna":"-0.00151232","volga":"0.0974658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3452","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7550-P","mark_price":"178.171949","mark_iv":"0.19771","delta":"-0.81102","greeks":{"delta":"-0.81102","gamma":"0.00153543","vega":"2.45364","theta":"-1.72636","rho":"-0.0264988","vanna":"-0.00151232","volga":"0.0974658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0825","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7575-C","mark_price":"13.24136536","mark_iv":"0.19239","delta":"0.14955","greeks":{"delta":"0.14955","gamma":"0.00134645","vega":"2.09374","theta":"-4.2157","rho":"-0.00196933","vanna":"-0.00156988","volga":"0.120356"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.377","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7575-P","mark_price":"197.86693129","mark_iv":"0.19239","delta":"-0.85294","greeks":{"delta":"-0.85294","gamma":"0.00134645","vega":"2.09374","theta":"-0.826677","rho":"-0.0294279","vanna":"-0.00156988","volga":"0.120356"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0827","future_funding_rate":"0.00005","forward_rate":"0.167379","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7600-C","mark_price":"9.14321635","mark_iv":"0.18737","delta":"0.11292","greeks":{"delta":"0.11292","gamma":"0.00113818","vega":"1.72374","theta":"-3.35661","rho":"-0.00135983","vanna":"-0.00154174","volga":"0.137822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4126","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7600-P","mark_price":"218.76874296","mark_iv":"0.18737","delta":"-0.88957","greeks":{"delta":"-0.88957","gamma":"0.00113818","vega":"1.72374","theta":"0.0324265","rho":"-0.0325366","vanna":"-0.00154174","volga":"0.137822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0837","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7650-C","mark_price":"3.90936812","mark_iv":"0.1783","delta":"0.05754","greeks":{"delta":"0.05754","gamma":"0.000719471","vega":"1.03684","theta":"-1.89724","rho":"-0.000581424","vanna":"-0.00126117","volga":"0.146623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4907","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7650-P","mark_price":"263.53489472","mark_iv":"0.1783","delta":"-0.94496","greeks":{"delta":"-0.94496","gamma":"0.000719471","vega":"1.03684","theta":"1.4918","rho":"-0.0391945","vanna":"-0.00126117","volga":"0.146623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0803","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7700-C","mark_price":"1.44292722","mark_iv":"0.17078","delta":"0.02505","greeks":{"delta":"0.02505","gamma":"0.000381461","vega":"0.526565","theta":"-0.912988","rho":"-0.000214601","vanna":"-0.000828516","volga":"0.119722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5698","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7700-P","mark_price":"311.06845384","mark_iv":"0.17078","delta":"-0.97744","greeks":{"delta":"-0.97744","gamma":"0.000381461","vega":"0.526565","theta":"2.47605","rho":"-0.0462639","vanna":"-0.000828516","volga":"0.119722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0733","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7750-C","mark_price":"0.46409721","mark_iv":"0.16495","delta":"0.00936","greeks":{"delta":"0.00936","gamma":"0.000169699","vega":"0.226249","theta":"-0.375386","rho":"-0.0000690233","vanna":"-0.000441343","volga":"0.0765225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6463","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7750-P","mark_price":"360.08962381","mark_iv":"0.16495","delta":"-0.99313","greeks":{"delta":"-0.99313","gamma":"0.000169699","vega":"0.226249","theta":"3.01365","rho":"-0.0535546","vanna":"-0.000441343","volga":"0.0765225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0667","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7800-C","mark_price":"0.13278167","mark_iv":"0.16072","delta":"0.00306","greeks":{"delta":"0.00306","gamma":"0.0000644013","vega":"0.0836591","theta":"-0.134173","rho":"-0.0000197481","vanna":"-0.000195033","volga":"0.0394316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.714","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7800-P","mark_price":"409.75830827","mark_iv":"0.16072","delta":"-0.99944","greeks":{"delta":"-0.99944","gamma":"0.0000644013","vega":"0.0836591","theta":"3.25486","rho":"-0.0609417","vanna":"-0.000195033","volga":"0.0394316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0595","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7850-C","mark_price":"0.03465757","mark_iv":"0.15787","delta":"0.00089","greeks":{"delta":"0.00089","gamma":"0.0000214018","vega":"0.0273094","theta":"-0.0427322","rho":"-0.00000515448","vanna":"-0.0000737607","volga":"0.0169881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7735","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7850-P","mark_price":"459.66018418","mark_iv":"0.15787","delta":"-1.0016","greeks":{"delta":"-1.0016","gamma":"0.0000214018","vega":"0.0273094","theta":"3.3463","rho":"-0.0683634","vanna":"-0.0000737607","volga":"0.0169881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0532","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7900-C","mark_price":"0.00845655","mark_iv":"0.15616","delta":"0.00024","greeks":{"delta":"0.00024","gamma":"0.00000640716","vega":"0.00808706","theta":"-0.0124441","rho":"-0.00000125771","vanna":"-0.0000246649","volga":"0.00634958"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8238","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-7900-P","mark_price":"509.63398316","mark_iv":"0.15616","delta":"-1.00225","greeks":{"delta":"-1.00225","gamma":"0.00000640716","vega":"0.00808706","theta":"3.37659","rho":"-0.0757957","vanna":"-0.0000246649","volga":"0.00634958"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0475","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-8000-C","mark_price":"0.001","mark_iv":"0.15521","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.000000464452","vega":"0.000582682","theta":"-0.000882867","rho":"-0.000000066319","vanna":"-0.00000213716","volga":"0.000658241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.762","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-13NOV26-8000-P","mark_price":"609.62597251","mark_iv":"0.15521","delta":"-1.00248","greeks":{"delta":"-1.00248","gamma":"0.000000464452","vega":"0.000582682","theta":"3.38815","rho":"-0.0906671","vanna":"-0.00000213716","volga":"0.000658241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0394","future_funding_rate":"0.00005","forward_rate":"0.16738","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-4750-C","mark_price":"2646.03052906","mark_iv":"0.56799","delta":"0.99529","greeks":{"delta":"0.99529","gamma":"0.00001483","vega":"0.507045","theta":"-0.857618","rho":"-2.93082","vanna":"0.000271897","volga":"0.048795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0077","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-4750-P","mark_price":"3.63391989","mark_iv":"0.56799","delta":"-0.00748","greeks":{"delta":"-0.00748","gamma":"0.00001483","vega":"0.507045","theta":"-0.35241","rho":"-0.00402504","vanna":"0.000271897","volga":"0.048795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0537","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-5000-C","mark_price":"2397.64989072","mark_iv":"0.53389","delta":"0.99171","greeks":{"delta":"0.99171","gamma":"0.0000222165","vega":"0.713992","theta":"-0.971078","rho":"-2.65571","vanna":"0.000383092","volga":"0.0646577"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0085","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-5000-P","mark_price":"5.25328155","mark_iv":"0.53389","delta":"-0.01106","greeks":{"delta":"-0.01106","gamma":"0.0000222165","vega":"0.713992","theta":"-0.46587","rho":"-0.00581869","vanna":"0.000383092","volga":"0.0646577"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0452","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-5250-C","mark_price":"2149.90233907","mark_iv":"0.49972","delta":"0.98658","greeks":{"delta":"0.98658","gamma":"0.0000329868","vega":"0.992277","theta":"-1.11031","rho":"-2.3813","vanna":"0.000531852","volga":"0.0839397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0095","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-5250-P","mark_price":"7.5057299","mark_iv":"0.49972","delta":"-0.01619","greeks":{"delta":"-0.01619","gamma":"0.0000329868","vega":"0.992277","theta":"-0.605102","rho":"-0.00831357","vanna":"0.000531852","volga":"0.0839397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0362","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-5500-C","mark_price":"1903.02509796","mark_iv":"0.46534","delta":"0.97923","greeks":{"delta":"0.97923","gamma":"0.0000486844","vega":"1.36372","theta":"-1.27818","rho":"-2.10785","vanna":"0.00072825","volga":"0.106665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0107","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-5500-P","mark_price":"10.6284888","mark_iv":"0.46534","delta":"-0.02354","greeks":{"delta":"-0.02354","gamma":"0.0000486844","vega":"1.36372","theta":"-0.772971","rho":"-0.0117724","vanna":"0.00072825","volga":"0.106665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0276","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-5750-C","mark_price":"1657.35965098","mark_iv":"0.43061","delta":"0.96866","greeks":{"delta":"0.96866","gamma":"0.0000716344","vega":"1.85681","theta":"-1.47687","rho":"-1.83574","vanna":"0.000983585","volga":"0.132321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0124","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-5750-P","mark_price":"14.96304182","mark_iv":"0.43061","delta":"-0.03411","greeks":{"delta":"-0.03411","gamma":"0.0000716344","vega":"1.85681","theta":"-0.971663","rho":"-0.0165735","vanna":"0.000983585","volga":"0.132321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0194","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6000-C","mark_price":"1413.41847653","mark_iv":"0.39539","delta":"0.95333","greeks":{"delta":"0.95333","gamma":"0.000105412","vega":"2.50892","theta":"-1.70717","rho":"-1.56554","vanna":"0.00130842","volga":"0.159318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0143","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6000-P","mark_price":"21.02186737","mark_iv":"0.39539","delta":"-0.04943","greeks":{"delta":"-0.04943","gamma":"0.000105412","vega":"2.50892","theta":"-1.20197","rho":"-0.0232845","vanna":"0.00130842","volga":"0.159318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0105","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6250-C","mark_price":"1172.01362159","mark_iv":"0.3596","delta":"0.93077","greeks":{"delta":"0.93077","gamma":"0.000155612","vega":"3.36846","theta":"-1.96702","rho":"-1.29816","vanna":"0.00170625","volga":"0.183961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6250-P","mark_price":"29.61701242","mark_iv":"0.3596","delta":"-0.072","greeks":{"delta":"-0.072","gamma":"0.000155612","vega":"3.36846","theta":"-1.46181","rho":"-0.0328047","vanna":"0.00170625","volga":"0.183961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0013","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6500-C","mark_price":"934.52039107","mark_iv":"0.32318","delta":"0.8968","greeks":{"delta":"0.8968","gamma":"0.000231024","vega":"4.49436","theta":"-2.24819","rho":"-1.0351","vanna":"0.00215488","volga":"0.198552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0211","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6500-P","mark_price":"42.12378189","mark_iv":"0.32318","delta":"-0.10597","greeks":{"delta":"-0.10597","gamma":"0.000231024","vega":"4.49436","theta":"-1.74299","rho":"-0.0466576","vanna":"0.00215488","volga":"0.198552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0088","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6750-C","mark_price":"703.44927533","mark_iv":"0.2862","delta":"0.84417","greeks":{"delta":"0.84417","gamma":"0.000344841","vega":"5.94096","theta":"-2.52817","rho":"-0.779161","vanna":"0.00255333","volga":"0.188616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0268","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6750-P","mark_price":"61.05266616","mark_iv":"0.2862","delta":"-0.1586","greeks":{"delta":"-0.1586","gamma":"0.000344841","vega":"5.94096","theta":"-2.02297","rho":"-0.0676238","vanna":"0.00255333","volga":"0.188616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0181","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6800-C","mark_price":"658.37262893","mark_iv":"0.27876","delta":"0.8304","greeks":{"delta":"0.8304","gamma":"0.00037365","vega":"6.26994","theta":"-2.57999","rho":"-0.729233","vanna":"0.00260544","volga":"0.181841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6800-P","mark_price":"65.97601976","mark_iv":"0.27876","delta":"-0.17236","greeks":{"delta":"-0.17236","gamma":"0.00037365","vega":"6.26994","theta":"-2.07478","rho":"-0.073077","vanna":"0.00260544","volga":"0.181841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6900-C","mark_price":"569.77027892","mark_iv":"0.26387","delta":"0.7986","greeks":{"delta":"0.7986","gamma":"0.000438296","vega":"6.96179","theta":"-2.67426","rho":"-0.631095","vanna":"0.002652","volga":"0.162041"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0313","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-6900-P","mark_price":"77.37366975","mark_iv":"0.26387","delta":"-0.20416","greeks":{"delta":"-0.20416","gamma":"0.000438296","vega":"6.96179","theta":"-2.16905","rho":"-0.0857014","vanna":"0.002652","volga":"0.162041"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0241","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7000-C","mark_price":"483.72647946","mark_iv":"0.249","delta":"0.76001","greeks":{"delta":"0.76001","gamma":"0.000512682","vega":"7.68445","theta":"-2.74934","rho":"-0.53579","vanna":"0.00258179","volga":"0.133154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0357","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7000-P","mark_price":"91.3298703","mark_iv":"0.249","delta":"-0.24276","greeks":{"delta":"-0.24276","gamma":"0.000512682","vega":"7.68445","theta":"-2.24413","rho":"-0.10116","vanna":"0.00258179","volga":"0.133154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0286","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7100-C","mark_price":"401.00257567","mark_iv":"0.23422","delta":"0.7131","greeks":{"delta":"0.7131","gamma":"0.000596211","vega":"8.40615","theta":"-2.79434","rho":"-0.444162","vanna":"0.00233066","volga":"0.095649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0408","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7100-P","mark_price":"108.60596649","mark_iv":"0.23422","delta":"-0.28967","greeks":{"delta":"-0.28967","gamma":"0.000596211","vega":"8.40615","theta":"-2.28913","rho":"-0.120295","vanna":"0.00233066","volga":"0.095649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0318","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7200-C","mark_price":"322.60750869","mark_iv":"0.21964","delta":"0.65624","greeks":{"delta":"0.65624","gamma":"0.000686033","vega":"9.07014","theta":"-2.7944","rho":"-0.35733","vanna":"0.00181618","volga":"0.053196"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0471","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7200-P","mark_price":"130.21089952","mark_iv":"0.21964","delta":"-0.34652","greeks":{"delta":"-0.34652","gamma":"0.000686033","vega":"9.07014","theta":"-2.28919","rho":"-0.144225","vanna":"0.00181618","volga":"0.053196"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0359","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7250-C","mark_price":"285.42900149","mark_iv":"0.21245","delta":"0.62361","greeks":{"delta":"0.62361","gamma":"0.000731375","vega":"9.35331","theta":"-2.77176","rho":"-0.31615","vanna":"0.00143171","volga":"0.0327658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0509","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7250-P","mark_price":"143.03239233","mark_iv":"0.21245","delta":"-0.37916","greeks":{"delta":"-0.37916","gamma":"0.000731375","vega":"9.35331","theta":"-2.26655","rho":"-0.158427","vanna":"0.00143171","volga":"0.0327658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0369","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7300-C","mark_price":"249.84712591","mark_iv":"0.20537","delta":"0.58798","greeks":{"delta":"0.58798","gamma":"0.000775285","vega":"9.58416","theta":"-2.73048","rho":"-0.276738","vanna":"0.000948633","volga":"0.0152593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0546","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7300-P","mark_price":"157.45051674","mark_iv":"0.20537","delta":"-0.41478","greeks":{"delta":"-0.41478","gamma":"0.000775285","vega":"9.58416","theta":"-2.22527","rho":"-0.174397","vanna":"0.000948633","volga":"0.0152593"},"last_traded_price":"142.335","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"298.184","created_at":1794116578154,"underlying_price":"7372","open_interest":"0.08","funding_rate":"","price_change_rate_24h":"0.0383","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7350-C","mark_price":"216.07322903","mark_iv":"0.1984","delta":"0.54932","greeks":{"delta":"0.54932","gamma":"0.00081592","vega":"9.7445","theta":"-2.6678","rho":"-0.239329","vanna":"0.000360375","volga":"0.00319125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0593","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7350-P","mark_price":"173.67661987","mark_iv":"0.1984","delta":"-0.45344","greeks":{"delta":"-0.45344","gamma":"0.00081592","vega":"9.7445","theta":"-2.1626","rho":"-0.192369","vanna":"0.000360375","volga":"0.00319125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0396","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7400-C","mark_price":"184.33317521","mark_iv":"0.19159","delta":"0.50769","greeks":{"delta":"0.50769","gamma":"0.000850948","vega":"9.81383","theta":"-2.58115","rho":"-0.204173","vanna":"-0.000333549","volga":"-0.000387501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0646","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7400-P","mark_price":"191.93656604","mark_iv":"0.19159","delta":"-0.49508","greeks":{"delta":"-0.49508","gamma":"0.000850948","vega":"9.81383","theta":"-2.07594","rho":"-0.212595","vanna":"-0.000333549","volga":"-0.000387501"},"last_traded_price":"168.713","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"298.184","created_at":1794116578154,"underlying_price":"7372","open_interest":"0.08","funding_rate":"","price_change_rate_24h":"0.0413","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7450-C","mark_price":"154.86010996","mark_iv":"0.18496","delta":"0.46331","greeks":{"delta":"0.46331","gamma":"0.00087757","vega":"9.77057","theta":"-2.46841","rho":"-0.171528","vanna":"-0.00112413","volga":"0.00789922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0706","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7450-P","mark_price":"212.46350079","mark_iv":"0.18496","delta":"-0.53946","greeks":{"delta":"-0.53946","gamma":"0.00087757","vega":"9.77057","theta":"-1.9632","rho":"-0.235331","vanna":"-0.00112413","volga":"0.00789922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0416","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7500-C","mark_price":"127.88286374","mark_iv":"0.17855","delta":"0.41662","greeks":{"delta":"0.41662","gamma":"0.000892653","vega":"9.59392","theta":"-2.32839","rho":"-0.141647","vanna":"-0.00198918","volga":"0.0313057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0773","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7500-P","mark_price":"235.48625457","mark_iv":"0.17855","delta":"-0.58614","greeks":{"delta":"-0.58614","gamma":"0.000892653","vega":"9.59392","theta":"-1.82319","rho":"-0.260832","vanna":"-0.00198918","volga":"0.0313057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0427","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7550-C","mark_price":"103.60923193","mark_iv":"0.17239","delta":"0.36832","greeks":{"delta":"0.36832","gamma":"0.000893002","vega":"9.26699","theta":"-2.16136","rho":"-0.114761","vanna":"-0.00289024","volga":"0.0722293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0849","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7550-P","mark_price":"261.21262277","mark_iv":"0.17239","delta":"-0.63444","greeks":{"delta":"-0.63444","gamma":"0.000893002","vega":"9.26699","theta":"-1.65615","rho":"-0.289327","vanna":"-0.00289024","volga":"0.0722293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7600-C","mark_price":"82.20420424","mark_iv":"0.16655","delta":"0.31936","greeks":{"delta":"0.31936","gamma":"0.000875829","vega":"8.78061","theta":"-1.96952","rho":"-0.0910518","vanna":"-0.00377161","volga":"0.131224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0942","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7600-P","mark_price":"289.80759507","mark_iv":"0.16655","delta":"-0.68341","greeks":{"delta":"-0.68341","gamma":"0.000875829","vega":"8.78061","theta":"-1.46431","rho":"-0.321","vanna":"-0.00377161","volga":"0.131224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0429","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7650-C","mark_price":"63.76494188","mark_iv":"0.16106","delta":"0.27094","greeks":{"delta":"0.27094","gamma":"0.00083936","vega":"8.13767","theta":"-1.75745","rho":"-0.070628","vanna":"-0.00456346","volga":"0.205966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1037","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7650-P","mark_price":"321.36833272","mark_iv":"0.16106","delta":"-0.73183","greeks":{"delta":"-0.73183","gamma":"0.00083936","vega":"8.13767","theta":"-1.25224","rho":"-0.355957","vanna":"-0.00456346","volga":"0.205966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0419","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7700-C","mark_price":"48.29684225","mark_iv":"0.15598","delta":"0.22443","greeks":{"delta":"0.22443","gamma":"0.000783504","vega":"7.35643","theta":"-1.53216","rho":"-0.053495","vanna":"-0.00519048","volga":"0.290578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1132","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7700-P","mark_price":"355.90023308","mark_iv":"0.15598","delta":"-0.77834","greeks":{"delta":"-0.77834","gamma":"0.000783504","vega":"7.35643","theta":"-1.02695","rho":"-0.394206","vanna":"-0.00519048","volga":"0.290578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0412","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7750-C","mark_price":"35.69735672","mark_iv":"0.15135","delta":"0.1812","greeks":{"delta":"0.1812","gamma":"0.000710342","vega":"6.47157","theta":"-1.30264","rho":"-0.0395395","vanna":"-0.00558598","volga":"0.375843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1245","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7750-P","mark_price":"393.30074754","mark_iv":"0.15135","delta":"-0.82156","greeks":{"delta":"-0.82156","gamma":"0.000710342","vega":"6.47157","theta":"-0.797434","rho":"-0.435632","vanna":"-0.00558598","volga":"0.375843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0401","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7800-C","mark_price":"25.75436149","mark_iv":"0.14722","delta":"0.14249","greeks":{"delta":"0.14249","gamma":"0.000624189","vega":"5.5314","theta":"-1.07888","rho":"-0.0285263","vanna":"-0.00570816","volga":"0.450666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1377","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7800-P","mark_price":"433.35775232","mark_iv":"0.14722","delta":"-0.86028","greeks":{"delta":"-0.86028","gamma":"0.000624189","vega":"5.5314","theta":"-0.573674","rho":"-0.48","vanna":"-0.00570816","volga":"0.450666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0388","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7850-C","mark_price":"18.16245489","mark_iv":"0.14361","delta":"0.10914","greeks":{"delta":"0.10914","gamma":"0.000531076","vega":"4.59114","theta":"-0.870446","rho":"-0.0201173","vanna":"-0.00555289","volga":"0.504621"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1494","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7850-P","mark_price":"475.76584572","mark_iv":"0.14361","delta":"-0.89362","greeks":{"delta":"-0.89362","gamma":"0.000531076","vega":"4.59114","theta":"-0.365238","rho":"-0.526973","vanna":"-0.00555289","volga":"0.504621"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0372","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7900-C","mark_price":"12.55476899","mark_iv":"0.14058","delta":"0.08157","greeks":{"delta":"0.08157","gamma":"0.000437702","vega":"3.70384","theta":"-0.685031","rho":"-0.013906","vanna":"-0.00515692","volga":"0.530753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1627","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7900-P","mark_price":"520.15815982","mark_iv":"0.14058","delta":"-0.9212","greeks":{"delta":"-0.9212","gamma":"0.000437702","vega":"3.70384","theta":"-0.179823","rho":"-0.576143","vanna":"-0.00515692","volga":"0.530753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0354","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7950-C","mark_price":"8.54281946","mark_iv":"0.13812","delta":"0.05966","greeks":{"delta":"0.05966","gamma":"0.000350186","vega":"2.9115","theta":"-0.527396","rho":"-0.00946228","vanna":"-0.0045893","volga":"0.527448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1762","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-7950-P","mark_price":"566.14621029","mark_iv":"0.13812","delta":"-0.9431","greeks":{"delta":"-0.9431","gamma":"0.000350186","vega":"2.9115","theta":"-0.0221882","rho":"-0.627081","vanna":"-0.0045893","volga":"0.527448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8000-C","mark_price":"5.75488939","mark_iv":"0.13626","delta":"0.04291","greeks":{"delta":"0.04291","gamma":"0.00027302","vega":"2.23941","theta":"-0.399008","rho":"-0.00637429","vanna":"-0.00393362","volga":"0.498524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.191","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8000-P","mark_price":"613.35828022","mark_iv":"0.13626","delta":"-0.95985","greeks":{"delta":"-0.95985","gamma":"0.00027302","vega":"2.23941","theta":"0.1062","rho":"-0.679374","vanna":"-0.00393362","volga":"0.498524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0322","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8050-C","mark_price":"3.86491809","mark_iv":"0.13501","delta":"0.03054","greeks":{"delta":"0.03054","gamma":"0.000208572","vega":"1.69508","theta":"-0.298423","rho":"-0.0042809","vanna":"-0.00326833","volga":"0.451556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2041","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8050-P","mark_price":"661.46830892","mark_iv":"0.13501","delta":"-0.97223","greeks":{"delta":"-0.97223","gamma":"0.000208572","vega":"1.69508","theta":"0.206785","rho":"-0.732662","vanna":"-0.00326833","volga":"0.451556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0303","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8100-C","mark_price":"2.60786293","mark_iv":"0.13437","delta":"0.02166","greeks":{"delta":"0.02166","gamma":"0.000157191","vega":"1.27142","theta":"-0.222197","rho":"-0.00288855","vanna":"-0.00265241","volga":"0.395328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2149","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8100-P","mark_price":"710.21125376","mark_iv":"0.13437","delta":"-0.98111","greeks":{"delta":"-0.98111","gamma":"0.000157191","vega":"1.27142","theta":"0.283011","rho":"-0.786651","vanna":"-0.00265241","volga":"0.395328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8150-C","mark_price":"1.78209342","mark_iv":"0.13433","delta":"0.01543","greeks":{"delta":"0.01543","gamma":"0.000117752","vega":"0.952123","theta":"-0.165946","rho":"-0.0019739","vanna":"-0.0021199","volga":"0.337575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2261","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8150-P","mark_price":"759.38548426","mark_iv":"0.13433","delta":"-0.98734","greeks":{"delta":"-0.98734","gamma":"0.000117752","vega":"0.952123","theta":"0.339262","rho":"-0.841118","vanna":"-0.0021199","volga":"0.337575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.027","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8200-C","mark_price":"1.24259796","mark_iv":"0.13487","delta":"0.01111","greeks":{"delta":"0.01111","gamma":"0.000088343","vega":"0.717207","theta":"-0.125228","rho":"-0.00137634","vanna":"-0.00168248","volga":"0.283724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2361","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8200-P","mark_price":"808.84598879","mark_iv":"0.13487","delta":"-0.99165","greeks":{"delta":"-0.99165","gamma":"0.000088343","vega":"0.717207","theta":"0.37998","rho":"-0.895902","vanna":"-0.00168248","volga":"0.283724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0255","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8250-C","mark_price":"0.88973604","mark_iv":"0.13597","delta":"0.00815","greeks":{"delta":"0.00815","gamma":"0.000066846","vega":"0.547121","theta":"-0.0961129","rho":"-0.000985498","vanna":"-0.00133628","volga":"0.236712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2447","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8250-P","mark_price":"858.49312687","mark_iv":"0.13597","delta":"-0.99461","greeks":{"delta":"-0.99461","gamma":"0.000066846","vega":"0.547121","theta":"0.409095","rho":"-0.950893","vanna":"-0.00133628","volga":"0.236712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0238","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8300-C","mark_price":"0.65738765","mark_iv":"0.1376","delta":"0.00613","greeks":{"delta":"0.00613","gamma":"0.0000513129","vega":"0.42503","theta":"-0.075418","rho":"-0.000728142","vanna":"-0.0010691","volga":"0.197492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2518","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8300-P","mark_price":"908.26077848","mark_iv":"0.1376","delta":"-0.99664","greeks":{"delta":"-0.99664","gamma":"0.0000513129","vega":"0.42503","theta":"0.42979","rho":"-1.00602","vanna":"-0.0010691","volga":"0.197492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0225","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8400-C","mark_price":"0.3984334","mark_iv":"0.14232","delta":"0.00376","greeks":{"delta":"0.00376","gamma":"0.0000320829","vega":"0.274849","theta":"-0.0502689","rho":"-0.000441317","vanna":"-0.00071295","volga":"0.140548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2617","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8400-P","mark_price":"1008.00182423","mark_iv":"0.14232","delta":"-0.99901","greeks":{"delta":"-0.99901","gamma":"0.0000320829","vega":"0.274849","theta":"0.454939","rho":"-1.11649","vanna":"-0.00071295","volga":"0.140548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0204","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8500-C","mark_price":"0.27787","mark_iv":"0.14869","delta":"0.00259","greeks":{"delta":"0.00259","gamma":"0.0000219709","vega":"0.196654","theta":"-0.0374689","rho":"-0.000307777","vanna":"-0.000510577","volga":"0.10526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2681","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8500-P","mark_price":"1107.88126084","mark_iv":"0.14869","delta":"-1.00018","greeks":{"delta":"-1.00018","gamma":"0.0000219709","vega":"0.196654","theta":"0.467739","rho":"-1.22712","vanna":"-0.000510577","volga":"0.10526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0187","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8600-C","mark_price":"0.21959858","mark_iv":"0.15641","delta":"0.00199","greeks":{"delta":"0.00199","gamma":"0.0000164463","vega":"0.154846","theta":"-0.0309558","rho":"-0.000243234","vanna":"-0.000393846","volga":"0.0836394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2673","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8600-P","mark_price":"1207.82298941","mark_iv":"0.15641","delta":"-1.00078","greeks":{"delta":"-1.00078","gamma":"0.0000164463","vega":"0.154846","theta":"0.474252","rho":"-1.33782","vanna":"-0.000393846","volga":"0.0836394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8700-C","mark_price":"0.19192525","mark_iv":"0.16517","delta":"0.00167","greeks":{"delta":"0.00167","gamma":"0.0000132857","vega":"0.132096","theta":"-0.0278259","rho":"-0.000212582","vanna":"-0.000324402","volga":"0.0701987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2652","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8700-P","mark_price":"1307.79531608","mark_iv":"0.16517","delta":"-1.0011","greeks":{"delta":"-1.0011","gamma":"0.0000132857","vega":"0.132096","theta":"0.477382","rho":"-1.44855","vanna":"-0.000324402","volga":"0.0701987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0157","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8750-C","mark_price":"0.18484393","mark_iv":"0.16987","delta":"0.00157","greeks":{"delta":"0.00157","gamma":"0.0000122254","vega":"0.125007","theta":"-0.0270538","rho":"-0.000204739","vanna":"-0.000300537","volga":"0.0654494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2649","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8750-P","mark_price":"1357.78823476","mark_iv":"0.16987","delta":"-1.00119","greeks":{"delta":"-1.00119","gamma":"0.0000122254","vega":"0.125007","theta":"0.478154","rho":"-1.50393","vanna":"-0.000300537","volga":"0.0654494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0153","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8800-C","mark_price":"0.18087976","mark_iv":"0.17473","delta":"0.0015","greeks":{"delta":"0.0015","gamma":"0.0000113971","vega":"0.119874","theta":"-0.026661","rho":"-0.000200348","vanna":"-0.000281643","volga":"0.0616287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2613","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8800-P","mark_price":"1407.78427059","mark_iv":"0.17473","delta":"-1.00127","greeks":{"delta":"-1.00127","gamma":"0.0000113971","vega":"0.119874","theta":"0.478547","rho":"-1.5593","vanna":"-0.000281643","volga":"0.0616287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0145","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8900-C","mark_price":"0.1798538","mark_iv":"0.18488","delta":"0.00142","greeks":{"delta":"0.00142","gamma":"0.0000102261","vega":"0.113804","theta":"-0.0267354","rho":"-0.000199211","vanna":"-0.000254446","volga":"0.0560049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2564","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-8900-P","mark_price":"1507.78324463","mark_iv":"0.18488","delta":"-1.00135","greeks":{"delta":"-1.00135","gamma":"0.0000102261","vega":"0.113804","theta":"0.478473","rho":"-1.67007","vanna":"-0.000254446","volga":"0.0560049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0136","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-9000-C","mark_price":"0.18547021","mark_iv":"0.19545","delta":"0.00139","greeks":{"delta":"0.00139","gamma":"0.00000947804","vega":"0.111512","theta":"-0.0276541","rho":"-0.000205432","vanna":"-0.000236632","volga":"0.0522027"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2509","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-9000-P","mark_price":"1607.78886104","mark_iv":"0.19545","delta":"-1.00138","greeks":{"delta":"-1.00138","gamma":"0.00000947804","vega":"0.111512","theta":"0.477554","rho":"-1.78084","vanna":"-0.000236632","volga":"0.0522027"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0127","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-9250-C","mark_price":"0.21798035","mark_iv":"0.223","delta":"0.00143","greeks":{"delta":"0.00143","gamma":"0.00000853646","vega":"0.11459","theta":"-0.0323236","rho":"-0.000241442","vanna":"-0.000213127","volga":"0.0468743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2382","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-9250-P","mark_price":"1857.82137118","mark_iv":"0.223","delta":"-1.00134","greeks":{"delta":"-1.00134","gamma":"0.00000853646","vega":"0.11459","theta":"0.472884","rho":"-2.05778","vanna":"-0.000213127","volga":"0.0468743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-9500-C","mark_price":"0.2669198","mark_iv":"0.25118","delta":"0.00155","greeks":{"delta":"0.00155","gamma":"0.00000815236","vega":"0.123264","theta":"-0.0390717","rho":"-0.000295648","vanna":"-0.000202527","volga":"0.0441763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2256","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-18DEC26-9500-P","mark_price":"2107.87031063","mark_iv":"0.25118","delta":"-1.00122","greeks":{"delta":"-1.00122","gamma":"0.00000815236","vega":"0.123264","theta":"0.466136","rho":"-2.33474","vanna":"-0.000202527","volga":"0.0441763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0097","future_funding_rate":"0.00005","forward_rate":"0.024945","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-6700-C","mark_price":"705.97743173","mark_iv":"0.35385","delta":"0.94079","greeks":{"delta":"0.94079","gamma":"0.000254111","vega":"1.66393","theta":"-3.93516","rho":"-0.24039","vanna":"0.000940346","volga":"0.106721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0311","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-6700-P","mark_price":"13.25382305","mark_iv":"0.35385","delta":"-0.06202","greeks":{"delta":"-0.06202","gamma":"0.000254111","vega":"1.66393","theta":"-2.26539","rho":"-0.00451302","vanna":"0.000940346","volga":"0.106721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0707","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-6800-C","mark_price":"610.80981978","mark_iv":"0.33616","delta":"0.91852","greeks":{"delta":"0.91852","gamma":"0.000338386","vega":"2.10499","theta":"-4.37613","rho":"-0.207985","vanna":"0.00111808","volga":"0.113608"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0354","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-6800-P","mark_price":"18.08621111","mark_iv":"0.33616","delta":"-0.08429","greeks":{"delta":"-0.08429","gamma":"0.000338386","vega":"2.10499","theta":"-2.70636","rho":"-0.00615848","vanna":"0.00111808","volga":"0.113608"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0523","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-6900-C","mark_price":"517.41879975","mark_iv":"0.31793","delta":"0.8884","greeks":{"delta":"0.8884","gamma":"0.000447535","vega":"2.633","theta":"-4.84692","rho":"-0.176185","vanna":"0.00128785","volga":"0.114408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0413","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-6900-P","mark_price":"24.69519108","mark_iv":"0.31793","delta":"-0.11441","greeks":{"delta":"-0.11441","gamma":"0.000447535","vega":"2.633","theta":"-3.17715","rho":"-0.00840888","vanna":"0.00128785","volga":"0.114408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0338","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-6950-C","mark_price":"471.59431701","mark_iv":"0.30859","delta":"0.86957","greeks":{"delta":"0.86957","gamma":"0.000513008","vega":"2.92957","theta":"-5.08487","rho":"-0.160581","vanna":"0.00135989","volga":"0.111575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0448","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-6950-P","mark_price":"28.87070834","mark_iv":"0.30859","delta":"-0.13324","greeks":{"delta":"-0.13324","gamma":"0.000513008","vega":"2.92957","theta":"-3.4151","rho":"-0.00983067","vanna":"0.00135989","volga":"0.111575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0247","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7000-C","mark_price":"426.49217687","mark_iv":"0.2991","delta":"0.84771","greeks":{"delta":"0.84771","gamma":"0.000586467","vega":"3.24604","theta":"-5.3174","rho":"-0.145223","vanna":"0.00141537","volga":"0.106074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0489","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7000-P","mark_price":"33.76856819","mark_iv":"0.2991","delta":"-0.1551","greeks":{"delta":"-0.1551","gamma":"0.000586467","vega":"3.24604","theta":"-3.64764","rho":"-0.0114984","vanna":"0.00141537","volga":"0.106074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0155","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7050-C","mark_price":"382.24508243","mark_iv":"0.28944","delta":"0.82233","greeks":{"delta":"0.82233","gamma":"0.000668244","vega":"3.57928","theta":"-5.53709","rho":"-0.130157","vanna":"0.00144602","volga":"0.0975882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0541","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7050-P","mark_price":"39.52147376","mark_iv":"0.28944","delta":"-0.18048","greeks":{"delta":"-0.18048","gamma":"0.000668244","vega":"3.57928","theta":"-3.86733","rho":"-0.0134573","vanna":"0.00144602","volga":"0.0975882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0055","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7100-C","mark_price":"339.01243769","mark_iv":"0.27962","delta":"0.79291","greeks":{"delta":"0.79291","gamma":"0.000758336","vega":"3.92399","theta":"-5.73444","rho":"-0.115436","vanna":"0.0014414","volga":"0.0859435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0591","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7100-P","mark_price":"46.28882902","mark_iv":"0.27962","delta":"-0.2099","greeks":{"delta":"-0.2099","gamma":"0.000758336","vega":"3.92399","theta":"-4.06467","rho":"-0.0157617","vanna":"0.0014414","volga":"0.0859435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0035","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7150-C","mark_price":"296.98609272","mark_iv":"0.26963","delta":"0.75887","greeks":{"delta":"0.75887","gamma":"0.000856189","vega":"4.27201","theta":"-5.89751","rho":"-0.101126","vanna":"0.00138861","volga":"0.0712334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0654","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7150-P","mark_price":"54.26248404","mark_iv":"0.26963","delta":"-0.24394","greeks":{"delta":"-0.24394","gamma":"0.000856189","vega":"4.27201","theta":"-4.22774","rho":"-0.0184767","vanna":"0.00138861","volga":"0.0712334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0122","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7200-C","mark_price":"256.39712871","mark_iv":"0.25947","delta":"0.71959","greeks":{"delta":"0.71959","gamma":"0.000960378","vega":"4.61128","theta":"-6.01163","rho":"-0.0873049","vanna":"0.00127232","volga":"0.0539928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0729","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7200-P","mark_price":"63.67352004","mark_iv":"0.25947","delta":"-0.28322","greeks":{"delta":"-0.28322","gamma":"0.000960378","vega":"4.61128","theta":"-4.34186","rho":"-0.0216813","vanna":"0.00127232","volga":"0.0539928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0198","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7250-C","mark_price":"217.52351497","mark_iv":"0.24915","delta":"0.67446","greeks":{"delta":"0.67446","gamma":"0.00106815","vega":"4.92476","theta":"-6.05922","rho":"-0.0740682","vanna":"0.00107532","volga":"0.0354366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0824","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7250-P","mark_price":"74.79990632","mark_iv":"0.24915","delta":"-0.32835","greeks":{"delta":"-0.32835","gamma":"0.00106815","vega":"4.92476","theta":"-4.38946","rho":"-0.0254699","vanna":"0.00107532","volga":"0.0354366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.029","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7300-C","mark_price":"180.69795514","mark_iv":"0.23869","delta":"0.62293","greeks":{"delta":"0.62293","gamma":"0.00117483","vega":"5.18917","theta":"-6.02006","rho":"-0.0615289","vanna":"0.000780184","volga":"0.0177489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0922","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7300-P","mark_price":"87.97434648","mark_iv":"0.23869","delta":"-0.37988","greeks":{"delta":"-0.37988","gamma":"0.00117483","vega":"5.18917","theta":"-4.35029","rho":"-0.0299559","vanna":"0.000780184","volga":"0.0177489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0368","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7350-C","mark_price":"146.31411672","mark_iv":"0.22812","delta":"0.56464","greeks":{"delta":"0.56464","gamma":"0.00127305","vega":"5.3741","theta":"-5.87218","rho":"-0.0498209","vanna":"0.000372736","volga":"0.00436172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1048","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7350-P","mark_price":"103.59050805","mark_iv":"0.22812","delta":"-0.43817","greeks":{"delta":"-0.43817","gamma":"0.00127305","vega":"5.3741","theta":"-4.20241","rho":"-0.0352733","vanna":"0.000372736","volga":"0.00436172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7400-C","mark_price":"114.82716771","mark_iv":"0.21752","delta":"0.49963","greeks":{"delta":"0.49963","gamma":"0.001352","vega":"5.44218","theta":"-5.5943","rho":"-0.0390994","vanna":"-0.000151293","volga":"0.000049524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1207","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7400-P","mark_price":"122.10355903","mark_iv":"0.21752","delta":"-0.50318","greeks":{"delta":"-0.50318","gamma":"0.001352","vega":"5.44218","theta":"-3.92453","rho":"-0.0415771","vanna":"-0.000151293","volga":"0.000049524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0495","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7450-C","mark_price":"86.74040979","mark_iv":"0.20699","delta":"0.42861","greeks":{"delta":"0.42861","gamma":"0.00139721","vega":"5.3519","theta":"-5.17034","rho":"-0.0295357","vanna":"-0.000775671","volga":"0.0104623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1381","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7450-P","mark_price":"144.01680113","mark_iv":"0.20699","delta":"-0.5742","greeks":{"delta":"-0.5742","gamma":"0.00139721","vega":"5.3519","theta":"-3.50057","rho":"-0.0490387","vanna":"-0.000775671","volga":"0.0104623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7500-C","mark_price":"62.56371839","mark_iv":"0.1967","delta":"0.35342","greeks":{"delta":"0.35342","gamma":"0.00139163","vega":"5.06552","theta":"-4.59696","rho":"-0.0213034","vanna":"-0.00144994","volga":"0.0404865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1611","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7500-P","mark_price":"169.84010973","mark_iv":"0.1967","delta":"-0.64939","greeks":{"delta":"-0.64939","gamma":"0.00139163","vega":"5.06552","theta":"-2.92719","rho":"-0.0578317","vanna":"-0.00144994","volga":"0.0404865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0592","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7550-C","mark_price":"42.72517728","mark_iv":"0.1869","delta":"0.27731","greeks":{"delta":"0.27731","gamma":"0.00131972","vega":"4.56432","theta":"-3.89359","rho":"-0.0145482","vanna":"-0.00207926","volga":"0.0909216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1861","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7550-P","mark_price":"200.00156862","mark_iv":"0.1869","delta":"-0.7255","greeks":{"delta":"-0.7255","gamma":"0.00131972","vega":"4.56432","theta":"-2.22382","rho":"-0.0681019","vanna":"-0.00207926","volga":"0.0909216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0626","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7600-C","mark_price":"27.42860996","mark_iv":"0.17789","delta":"0.20498","greeks":{"delta":"0.20498","gamma":"0.00117539","vega":"3.8693","theta":"-3.1104","rho":"-0.00933962","vanna":"-0.00253388","volga":"0.15429"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2182","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7600-P","mark_price":"234.70500128","mark_iv":"0.17789","delta":"-0.79783","greeks":{"delta":"-0.79783","gamma":"0.00117539","vega":"3.8693","theta":"-1.44063","rho":"-0.0799186","vanna":"-0.00253388","volga":"0.15429"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0625","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7650-C","mark_price":"16.49844911","mark_iv":"0.17002","delta":"0.14165","greeks":{"delta":"0.14165","gamma":"0.000970907","vega":"3.05474","theta":"-2.32528","rho":"-0.00561783","vanna":"-0.00269572","volga":"0.213575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2532","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7650-P","mark_price":"273.77484043","mark_iv":"0.17002","delta":"-0.86116","greeks":{"delta":"-0.86116","gamma":"0.000970907","vega":"3.05474","theta":"-0.65551","rho":"-0.0932222","vanna":"-0.00269572","volga":"0.213575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0615","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7700-C","mark_price":"9.32326191","mark_iv":"0.16355","delta":"0.0913","greeks":{"delta":"0.0913","gamma":"0.000738285","vega":"2.23442","theta":"-1.62217","rho":"-0.00317463","vanna":"-0.00252877","volga":"0.248746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2915","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7700-P","mark_price":"316.59965323","mark_iv":"0.16355","delta":"-0.91151","greeks":{"delta":"-0.91151","gamma":"0.000738285","vega":"2.23442","theta":"0.0475965","rho":"-0.107804","vanna":"-0.00252877","volga":"0.248746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0589","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7750-C","mark_price":"4.99303058","mark_iv":"0.15858","delta":"0.05515","greeks":{"delta":"0.05515","gamma":"0.000517068","vega":"1.51735","theta":"-1.05983","rho":"-0.00170016","vanna":"-0.00211245","volga":"0.248897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3299","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7750-P","mark_price":"362.26942191","mark_iv":"0.15858","delta":"-0.94766","greeks":{"delta":"-0.94766","gamma":"0.000517068","vega":"1.51735","theta":"0.609935","rho":"-0.123355","vanna":"-0.00211245","volga":"0.248897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0558","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7800-C","mark_price":"2.56557301","mark_iv":"0.15504","delta":"0.03152","greeks":{"delta":"0.03152","gamma":"0.00033626","vega":"0.964772","theta":"-0.654254","rho":"-0.000873595","vanna":"-0.00159426","volga":"0.21862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3702","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7800-P","mark_price":"409.84196433","mark_iv":"0.15504","delta":"-0.97129","greeks":{"delta":"-0.97129","gamma":"0.00033626","vega":"0.964772","theta":"1.01551","rho":"-0.139554","vanna":"-0.00159426","volga":"0.21862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0516","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7850-C","mark_price":"1.28112729","mark_iv":"0.15276","delta":"0.01726","greeks":{"delta":"0.01726","gamma":"0.000205635","vega":"0.581309","theta":"-0.385994","rho":"-0.000436232","vanna":"-0.0011063","volga":"0.172494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4094","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7850-P","mark_price":"458.55751862","mark_iv":"0.15276","delta":"-0.98555","greeks":{"delta":"-0.98555","gamma":"0.000205635","vega":"0.581309","theta":"1.28377","rho":"-0.156142","vanna":"-0.0011063","volga":"0.172494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0469","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7900-C","mark_price":"0.62876182","mark_iv":"0.15151","delta":"0.00917","greeks":{"delta":"0.00917","gamma":"0.000119894","vega":"0.336153","theta":"-0.22016","rho":"-0.000214098","vanna":"-0.000718628","volga":"0.125017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4466","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7900-P","mark_price":"507.90515315","mark_iv":"0.15151","delta":"-0.99364","greeks":{"delta":"-0.99364","gamma":"0.000119894","vega":"0.336153","theta":"1.44961","rho":"-0.172945","vanna":"-0.000718628","volga":"0.125017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0434","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7950-C","mark_price":"0.30607008","mark_iv":"0.15108","delta":"0.00477","greeks":{"delta":"0.00477","gamma":"0.0000675045","vega":"0.188728","theta":"-0.122653","rho":"-0.000104219","vanna":"-0.000444098","volga":"0.0848896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4833","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-7950-P","mark_price":"557.58246141","mark_iv":"0.15108","delta":"-0.99804","greeks":{"delta":"-0.99804","gamma":"0.0000675045","vega":"0.188728","theta":"1.54712","rho":"-0.189861","vanna":"-0.000444098","volga":"0.0848896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0398","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-8000-C","mark_price":"0.14882023","mark_iv":"0.1513","delta":"0.00246","greeks":{"delta":"0.00246","gamma":"0.0000371054","vega":"0.103887","theta":"-0.06732","rho":"-0.0000506743","vanna":"-0.000264682","volga":"0.0549032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5137","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-20NOV26-8000-P","mark_price":"607.42521156","mark_iv":"0.1513","delta":"-1.00036","greeks":{"delta":"-1.00036","gamma":"0.0000371054","vega":"0.103887","theta":"1.60245","rho":"-0.206832","vanna":"-0.000264682","volga":"0.0549032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0363","future_funding_rate":"0.00005","forward_rate":"0.082441","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-6800-C","mark_price":"622.32390272","mark_iv":"0.30507","delta":"0.89224","greeks":{"delta":"0.89224","gamma":"0.000364365","vega":"3.21551","theta":"-3.52044","rho":"-0.331255","vanna":"0.00165014","volga":"0.14896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-6800-P","mark_price":"28.60575267","mark_iv":"0.30507","delta":"-0.11071","greeks":{"delta":"-0.11071","gamma":"0.000364365","vega":"3.21551","theta":"-2.40094","rho":"-0.0152265","vanna":"0.00165014","volga":"0.14896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-6900-C","mark_price":"530.75156104","mark_iv":"0.28913","delta":"0.86008","greeks":{"delta":"0.86008","gamma":"0.000459317","vega":"3.84169","theta":"-3.81857","rho":"-0.282512","vanna":"0.00180719","volga":"0.142469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0379","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-6900-P","mark_price":"37.03341099","mark_iv":"0.28913","delta":"-0.14287","greeks":{"delta":"-0.14287","gamma":"0.000459317","vega":"3.84169","theta":"-2.69908","rho":"-0.0197124","vanna":"0.00180719","volga":"0.142469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0036","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7000-C","mark_price":"441.73657518","mark_iv":"0.2727","delta":"0.81867","greeks":{"delta":"0.81867","gamma":"0.000574758","vega":"4.53402","theta":"-4.09577","rho":"-0.235131","vanna":"0.00189066","volga":"0.12561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0441","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7000-P","mark_price":"48.01842514","mark_iv":"0.2727","delta":"-0.18428","greeks":{"delta":"-0.18428","gamma":"0.000574758","vega":"4.53402","theta":"-2.97628","rho":"-0.0255596","vanna":"0.00189066","volga":"0.12561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0138","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7050-C","mark_price":"398.44452434","mark_iv":"0.26429","delta":"0.7937","greeks":{"delta":"0.7937","gamma":"0.000640566","vega":"4.89729","theta":"-4.21683","rho":"-0.212087","vanna":"0.00188575","volga":"0.11277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0479","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7050-P","mark_price":"54.72637429","mark_iv":"0.26429","delta":"-0.20924","greeks":{"delta":"-0.20924","gamma":"0.000640566","vega":"4.89729","theta":"-3.09733","rho":"-0.0291302","vanna":"0.00188575","volga":"0.11277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0189","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7100-C","mark_price":"356.13726117","mark_iv":"0.25574","delta":"0.76541","greeks":{"delta":"0.76541","gamma":"0.000711618","vega":"5.26456","theta":"-4.31927","rho":"-0.189567","vanna":"0.00183606","volga":"0.096984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0517","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7100-P","mark_price":"62.41911113","mark_iv":"0.25574","delta":"-0.23753","greeks":{"delta":"-0.23753","gamma":"0.000711618","vega":"5.26456","theta":"-3.19977","rho":"-0.0332249","vanna":"0.00183606","volga":"0.096984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0247","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7150-C","mark_price":"314.9761814","mark_iv":"0.24706","delta":"0.73339","greeks":{"delta":"0.73339","gamma":"0.00078738","vega":"5.62734","theta":"-4.39658","rho":"-0.167658","vanna":"0.00172881","volga":"0.0785771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0565","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7150-P","mark_price":"71.25803135","mark_iv":"0.24706","delta":"-0.26956","greeks":{"delta":"-0.26956","gamma":"0.00078738","vega":"5.62734","theta":"-3.27708","rho":"-0.0379298","vanna":"0.00172881","volga":"0.0785771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0287","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7200-C","mark_price":"275.15310379","mark_iv":"0.23825","delta":"0.69719","greeks":{"delta":"0.69719","gamma":"0.000866777","vega":"5.97389","theta":"-4.44108","rho":"-0.146461","vanna":"0.00154935","volga":"0.0583073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0621","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7200-P","mark_price":"81.43495374","mark_iv":"0.23825","delta":"-0.30575","greeks":{"delta":"-0.30575","gamma":"0.000866777","vega":"5.97389","theta":"-3.32159","rho":"-0.0433468","vanna":"0.00154935","volga":"0.0583073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0334","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7250-C","mark_price":"236.89610564","mark_iv":"0.22932","delta":"0.65642","greeks":{"delta":"0.65642","gamma":"0.000947937","vega":"6.28842","theta":"-4.44393","rho":"-0.126097","vanna":"0.00128166","volga":"0.0375538"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0686","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7250-P","mark_price":"93.17795559","mark_iv":"0.22932","delta":"-0.34653","greeks":{"delta":"-0.34653","gamma":"0.000947937","vega":"6.28842","theta":"-3.32443","rho":"-0.0495975","vanna":"0.00128166","volga":"0.0375538"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0379","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7300-C","mark_price":"200.47560858","mark_iv":"0.22029","delta":"0.61067","greeks":{"delta":"0.61067","gamma":"0.00102786","vega":"6.55023","theta":"-4.39521","rho":"-0.106711","vanna":"0.000909823","volga":"0.0185387"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0762","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7300-P","mark_price":"106.75745854","mark_iv":"0.22029","delta":"-0.39227","greeks":{"delta":"-0.39227","gamma":"0.00102786","vega":"6.55023","theta":"-3.27571","rho":"-0.0568257","vanna":"0.000909823","volga":"0.0185387"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7350-C","mark_price":"166.20951014","mark_iv":"0.2112","delta":"0.55971","greeks":{"delta":"0.55971","gamma":"0.00110203","vega":"6.73307","theta":"-4.28445","rho":"-0.0884712","vanna":"0.000420948","volga":"0.00453288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0851","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7350-P","mark_price":"122.49136009","mark_iv":"0.2112","delta":"-0.44324","greeks":{"delta":"-0.44324","gamma":"0.00110203","vega":"6.73307","theta":"-3.16495","rho":"-0.0652006","vanna":"0.000420948","volga":"0.00453288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0461","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7400-C","mark_price":"134.46467362","mark_iv":"0.2021","delta":"0.50351","greeks":{"delta":"0.50351","gamma":"0.00116399","vega":"6.80519","theta":"-4.10154","rho":"-0.0715739","vanna":"-0.000189678","volga":"-0.0000713197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0964","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7400-P","mark_price":"140.74652358","mark_iv":"0.2021","delta":"-0.49943","greeks":{"delta":"-0.49943","gamma":"0.00116399","vega":"6.80519","theta":"-2.98205","rho":"-0.0749176","vanna":"-0.000189678","volga":"-0.0000713197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0495","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7450-C","mark_price":"105.64951937","mark_iv":"0.19308","delta":"0.44249","greeks":{"delta":"0.44249","gamma":"0.00120515","vega":"6.73119","theta":"-3.8386","rho":"-0.0562359","vanna":"-0.000910383","volga":"0.00993031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1089","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7450-P","mark_price":"161.93136931","mark_iv":"0.19308","delta":"-0.56046","greeks":{"delta":"-0.56046","gamma":"0.00120515","vega":"6.73119","theta":"-2.7191","rho":"-0.086194","vanna":"-0.000910383","volga":"0.00993031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0532","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7500-C","mark_price":"80.18895993","mark_iv":"0.18425","delta":"0.37768","greeks":{"delta":"0.37768","gamma":"0.00121518","vega":"6.47693","theta":"-3.49279","rho":"-0.0426836","vanna":"-0.00170232","volga":"0.0394671"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1236","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7500-P","mark_price":"186.47080989","mark_iv":"0.18425","delta":"-0.62526","greeks":{"delta":"-0.62526","gamma":"0.00121518","vega":"6.47693","theta":"-2.37329","rho":"-0.0992561","vanna":"-0.00170232","volga":"0.0394671"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0545","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7550-C","mark_price":"58.47069943","mark_iv":"0.17579","delta":"0.31105","greeks":{"delta":"0.31105","gamma":"0.00118368","vega":"6.01921","theta":"-3.07026","rho":"-0.0311232","vanna":"-0.00248971","volga":"0.0909385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1399","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7550-P","mark_price":"214.75254938","mark_iv":"0.17579","delta":"-0.6919","greeks":{"delta":"-0.6919","gamma":"0.00118368","vega":"6.01921","theta":"-1.95077","rho":"-0.11431","vanna":"-0.00248971","volga":"0.0909385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0558","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7600-C","mark_price":"40.75718807","mark_iv":"0.16789","delta":"0.24549","greeks":{"delta":"0.24549","gamma":"0.00110358","vega":"5.35985","theta":"-2.58991","rho":"-0.0216945","vanna":"-0.00316022","volga":"0.160991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1611","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7600-P","mark_price":"247.03903802","mark_iv":"0.16789","delta":"-0.75745","greeks":{"delta":"-0.75745","gamma":"0.00110358","vega":"5.35985","theta":"-1.47041","rho":"-0.131496","vanna":"-0.00316022","volga":"0.160991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.056","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7650-C","mark_price":"26.21946057","mark_iv":"0.15889","delta":"0.18163","greeks":{"delta":"0.18163","gamma":"0.000977544","vega":"4.49317","theta":"-2.04005","rho":"-0.0139563","vanna":"-0.00363588","volga":"0.244234"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1863","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7650-P","mark_price":"282.50131052","mark_iv":"0.15889","delta":"-0.82132","greeks":{"delta":"-0.82132","gamma":"0.000977544","vega":"4.49317","theta":"-0.920559","rho":"-0.150372","vanna":"-0.00363588","volga":"0.244234"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0564","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7700-C","mark_price":"17.15441453","mark_iv":"0.15469","delta":"0.13186","greeks":{"delta":"0.13186","gamma":"0.000812716","vega":"3.63684","theta":"-1.59504","rho":"-0.00913108","vanna":"-0.00368387","volga":"0.304015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2093","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-27NOV26-7700-P","mark_price":"323.43626448","mark_iv":"0.15469","delta":"-0.87108","greeks":{"delta":"-0.87108","gamma":"0.000812716","vega":"3.63684","theta":"-0.47554","rho":"-0.172161","vanna":"-0.00368387","volga":"0.304015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0533","future_funding_rate":"0.00005","forward_rate":"0.055265","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6600-C","mark_price":"813.45770758","mark_iv":"0.32749","delta":"0.92729","greeks":{"delta":"0.92729","gamma":"0.000237889","vega":"2.60168","theta":"-2.74723","rho":"-0.499853","vanna":"0.00146159","volga":"0.154886"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0251","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6600-P","mark_price":"20.92325647","mark_iv":"0.32749","delta":"-0.0755","greeks":{"delta":"-0.0755","gamma":"0.000237889","vega":"2.60168","theta":"-1.8304","rho":"-0.0128569","vanna":"0.00146159","volga":"0.154886"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0154","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6700-C","mark_price":"718.78575717","mark_iv":"0.31187","delta":"0.90759","greeks":{"delta":"0.90759","gamma":"0.000297231","vega":"3.09565","theta":"-2.98209","rho":"-0.441679","vanna":"0.00166106","volga":"0.160534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0284","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6700-P","mark_price":"26.25130605","mark_iv":"0.31187","delta":"-0.0952","greeks":{"delta":"-0.0952","gamma":"0.000297231","vega":"3.09565","theta":"-2.06526","rho":"-0.0161309","vanna":"0.00166106","volga":"0.160534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0066","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6750-C","mark_price":"671.95988503","mark_iv":"0.30394","delta":"0.89584","greeks":{"delta":"0.89584","gamma":"0.000332015","vega":"3.3699","theta":"-3.10238","rho":"-0.412905","vanna":"0.0017585","volga":"0.161339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0299","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6750-P","mark_price":"29.42543392","mark_iv":"0.30394","delta":"-0.10695","greeks":{"delta":"-0.10695","gamma":"0.000332015","vega":"3.3699","theta":"-2.18555","rho":"-0.0180813","vanna":"0.0017585","volga":"0.161339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0022","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6800-C","mark_price":"625.53862794","mark_iv":"0.29591","delta":"0.88259","greeks":{"delta":"0.88259","gamma":"0.000370659","vega":"3.66273","theta":"-3.22311","rho":"-0.384381","vanna":"0.0018509","volga":"0.160421"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0318","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6800-P","mark_price":"33.00417682","mark_iv":"0.29591","delta":"-0.12019","greeks":{"delta":"-0.12019","gamma":"0.000370659","vega":"3.66273","theta":"-2.30629","rho":"-0.0202804","vanna":"0.0018509","volga":"0.160421"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0022","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6900-C","mark_price":"534.15538857","mark_iv":"0.27957","delta":"0.85076","greeks":{"delta":"0.85076","gamma":"0.000460906","vega":"4.30303","theta":"-3.45965","rho":"-0.328227","vanna":"0.00200494","volga":"0.152176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0364","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6900-P","mark_price":"41.62093745","mark_iv":"0.27957","delta":"-0.15203","greeks":{"delta":"-0.15203","gamma":"0.000460906","vega":"4.30303","theta":"-2.54282","rho":"-0.0255752","vanna":"0.00200494","volga":"0.152176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0119","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6950-C","mark_price":"489.34416491","mark_iv":"0.27126","delta":"0.83167","greeks":{"delta":"0.83167","gamma":"0.000513149","vega":"4.64836","theta":"-3.5713","rho":"-0.300692","vanna":"0.00205585","volga":"0.144229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0395","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-6950-P","mark_price":"46.80971379","mark_iv":"0.27126","delta":"-0.17111","greeks":{"delta":"-0.17111","gamma":"0.000513149","vega":"4.64836","theta":"-2.65447","rho":"-0.0287636","vanna":"0.00205585","volga":"0.144229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0163","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7000-C","mark_price":"445.24391264","mark_iv":"0.26285","delta":"0.81009","greeks":{"delta":"0.81009","gamma":"0.000570469","vega":"5.00748","theta":"-3.6749","rho":"-0.273593","vanna":"0.00207973","volga":"0.133378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0426","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7000-P","mark_price":"52.70946154","mark_iv":"0.26285","delta":"-0.1927","greeks":{"delta":"-0.1927","gamma":"0.000570469","vega":"5.00748","theta":"-2.75807","rho":"-0.0323889","vanna":"0.00207973","volga":"0.133378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0207","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7050-C","mark_price":"401.96988191","mark_iv":"0.25436","delta":"0.78566","greeks":{"delta":"0.78566","gamma":"0.000632959","vega":"5.37643","theta":"-3.76694","rho":"-0.247002","vanna":"0.00206708","volga":"0.119467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0457","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7050-P","mark_price":"59.43543079","mark_iv":"0.25436","delta":"-0.21713","greeks":{"delta":"-0.21713","gamma":"0.000632959","vega":"5.37643","theta":"-2.85011","rho":"-0.0365218","vanna":"0.00206708","volga":"0.119467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0242","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7100-C","mark_price":"359.65962533","mark_iv":"0.24577","delta":"0.75801","greeks":{"delta":"0.75801","gamma":"0.000700491","vega":"5.74933","theta":"-3.84313","rho":"-0.221003","vanna":"0.00200627","volga":"0.102524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0497","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7100-P","mark_price":"67.12517421","mark_iv":"0.24577","delta":"-0.24478","greeks":{"delta":"-0.24478","gamma":"0.000700491","vega":"5.74933","theta":"-2.9263","rho":"-0.041247","vanna":"0.00200627","volga":"0.102524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0284","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7150-C","mark_price":"318.47754052","mark_iv":"0.23712","delta":"0.72674","greeks":{"delta":"0.72674","gamma":"0.000772583","vega":"6.11766","theta":"-3.89827","rho":"-0.195698","vanna":"0.00188335","volga":"0.0828766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0542","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7150-P","mark_price":"75.94308941","mark_iv":"0.23712","delta":"-0.27605","greeks":{"delta":"-0.27605","gamma":"0.000772583","vega":"6.11766","theta":"-2.98145","rho":"-0.0466655","vanna":"0.00188335","volga":"0.0828766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0334","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7200-C","mark_price":"278.61997882","mark_iv":"0.2284","delta":"0.69142","greeks":{"delta":"0.69142","gamma":"0.000848221","vega":"6.46956","theta":"-3.92622","rho":"-0.171206","vanna":"0.00168222","volga":"0.0613147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0594","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7200-P","mark_price":"86.08552772","mark_iv":"0.2284","delta":"-0.31137","greeks":{"delta":"-0.31137","gamma":"0.000848221","vega":"6.46956","theta":"-3.00939","rho":"-0.0528978","vanna":"0.00168222","volga":"0.0613147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0375","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7250-C","mark_price":"240.32058662","mark_iv":"0.21963","delta":"0.65163","greeks":{"delta":"0.65163","gamma":"0.000925613","vega":"6.7889","theta":"-3.91978","rho":"-0.147672","vanna":"0.00138528","volga":"0.0392994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0661","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7250-P","mark_price":"97.78613552","mark_iv":"0.21963","delta":"-0.35116","greeks":{"delta":"-0.35116","gamma":"0.000925613","vega":"6.7889","theta":"-3.00295","rho":"-0.0600876","vanna":"0.00138528","volga":"0.0392994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0405","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7300-C","mark_price":"203.85510286","mark_iv":"0.21085","delta":"0.607","greeks":{"delta":"0.607","gamma":"0.00100187","vega":"7.05442","theta":"-3.87088","rho":"-0.125265","vanna":"0.000975157","volga":"0.0192038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0732","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7300-P","mark_price":"111.32065176","mark_iv":"0.21085","delta":"-0.39578","greeks":{"delta":"-0.39578","gamma":"0.00100187","vega":"7.05442","theta":"-2.95405","rho":"-0.0684042","vanna":"0.000975157","volga":"0.0192038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0449","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7350-C","mark_price":"169.54406843","mark_iv":"0.20209","delta":"0.55731","greeks":{"delta":"0.55731","gamma":"0.00107266","vega":"7.23914","theta":"-3.77092","rho":"-0.104181","vanna":"0.000437993","volga":"0.004528"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0808","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7350-P","mark_price":"127.00961731","mark_iv":"0.20209","delta":"-0.44547","greeks":{"delta":"-0.44547","gamma":"0.00107266","vega":"7.23914","theta":"-2.85409","rho":"-0.0780448","vanna":"0.000437993","volga":"0.004528"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0474","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7400-C","mark_price":"137.75067467","mark_iv":"0.19341","delta":"0.50256","greeks":{"delta":"0.50256","gamma":"0.00113189","vega":"7.31064","theta":"-3.61158","rho":"-0.0846449","vanna":"-0.00023086","volga":"-0.0000496673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0905","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7400-P","mark_price":"145.21622355","mark_iv":"0.19341","delta":"-0.50023","greeks":{"delta":"-0.50023","gamma":"0.00113189","vega":"7.31064","theta":"-2.69475","rho":"-0.0892324","vanna":"-0.00023086","volga":"-0.0000496673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.051","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7450-C","mark_price":"108.86924584","mark_iv":"0.18488","delta":"0.44317","greeks":{"delta":"0.44317","gamma":"0.00117156","vega":"7.23311","theta":"-3.38628","rho":"-0.0668979","vanna":"-0.00101833","volga":"0.0109642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1027","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7450-P","mark_price":"166.33479473","mark_iv":"0.18488","delta":"-0.55961","greeks":{"delta":"-0.55961","gamma":"0.00117156","vega":"7.23311","theta":"-2.46945","rho":"-0.102209","vanna":"-0.00101833","volga":"0.0109642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0525","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7500-C","mark_price":"83.2979757","mark_iv":"0.17659","delta":"0.38017","greeks":{"delta":"0.38017","gamma":"0.00118232","vega":"6.97241","theta":"-3.09246","rho":"-0.0511849","vanna":"-0.00188303","volga":"0.042729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1152","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7500-P","mark_price":"190.76352459","mark_iv":"0.17659","delta":"-0.62262","greeks":{"delta":"-0.62262","gamma":"0.00118232","vega":"6.97241","theta":"-2.17564","rho":"-0.11722","vanna":"-0.00188303","volga":"0.042729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0542","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7550-C","mark_price":"61.3890619","mark_iv":"0.16868","delta":"0.31536","greeks":{"delta":"0.31536","gamma":"0.00115485","vega":"6.50525","theta":"-2.73454","rho":"-0.0377223","vanna":"-0.00274639","volga":"0.097824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1309","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7550-P","mark_price":"218.85461078","mark_iv":"0.16868","delta":"-0.68742","greeks":{"delta":"-0.68742","gamma":"0.00115485","vega":"6.50525","theta":"-1.81771","rho":"-0.134482","vanna":"-0.00274639","volga":"0.097824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7600-C","mark_price":"43.37415788","mark_iv":"0.16128","delta":"0.2514","greeks":{"delta":"0.2514","gamma":"0.00108279","vega":"5.8319","theta":"-2.32671","rho":"-0.0266525","vanna":"-0.00349369","volga":"0.173153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1489","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7600-P","mark_price":"250.83970678","mark_iv":"0.16128","delta":"-0.75139","greeks":{"delta":"-0.75139","gamma":"0.00108279","vega":"5.8319","theta":"-1.40988","rho":"-0.154136","vanna":"-0.00349369","volga":"0.173153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0549","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7650-C","mark_price":"29.27838641","mark_iv":"0.15456","delta":"0.19149","greeks":{"delta":"0.19149","gamma":"0.000966399","vega":"4.98816","theta":"-1.89384","rho":"-0.017991","vanna":"-0.00399552","volga":"0.257547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1707","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7650-P","mark_price":"286.7439353","mark_iv":"0.15456","delta":"-0.8113","greeks":{"delta":"-0.8113","gamma":"0.000966399","vega":"4.98816","theta":"-0.977013","rho":"-0.176198","vanna":"-0.00399552","volga":"0.257547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.054","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7700-C","mark_price":"18.85959373","mark_iv":"0.14866","delta":"0.13883","greeks":{"delta":"0.13883","gamma":"0.000815334","vega":"4.04778","theta":"-1.46842","rho":"-0.0115888","vanna":"-0.00415215","volga":"0.332834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1937","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7700-P","mark_price":"326.32514261","mark_iv":"0.14866","delta":"-0.86396","greeks":{"delta":"-0.86396","gamma":"0.000815334","vega":"4.04778","theta":"-0.551597","rho":"-0.20052","vanna":"-0.00415215","volga":"0.332834"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0521","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7750-C","mark_price":"11.61774911","mark_iv":"0.1437","delta":"0.09572","greeks":{"delta":"0.09572","gamma":"0.000647711","vega":"3.10815","theta":"-1.08318","rho":"-0.00713887","vanna":"-0.00394203","volga":"0.380085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2185","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7750-P","mark_price":"369.083298","mark_iv":"0.1437","delta":"-0.90707","greeks":{"delta":"-0.90707","gamma":"0.000647711","vega":"3.10815","theta":"-0.166358","rho":"-0.226794","vanna":"-0.00394203","volga":"0.380085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0502","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7800-C","mark_price":"6.88700516","mark_iv":"0.13973","delta":"0.06298","greeks":{"delta":"0.06298","gamma":"0.000484801","vega":"2.26224","theta":"-0.762286","rho":"-0.00423192","vanna":"-0.00343976","volga":"0.388394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2429","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7800-P","mark_price":"414.35255405","mark_iv":"0.13973","delta":"-0.93981","greeks":{"delta":"-0.93981","gamma":"0.000484801","vega":"2.26224","theta":"0.15454","rho":"-0.254611","vanna":"-0.00343976","volga":"0.388394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0466","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7850-C","mark_price":"3.97081527","mark_iv":"0.13681","delta":"0.03987","greeks":{"delta":"0.03987","gamma":"0.000343933","vega":"1.57135","theta":"-0.5157","rho":"-0.00243998","vanna":"-0.0027848","volga":"0.359989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.269","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7850-P","mark_price":"461.43636416","mark_iv":"0.13681","delta":"-0.96292","greeks":{"delta":"-0.96292","gamma":"0.000343933","vega":"1.57135","theta":"0.401126","rho":"-0.283543","vanna":"-0.0027848","volga":"0.359989"},"last_traded_price":"111.69","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"55465.074","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0434","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7900-C","mark_price":"2.25925687","mark_iv":"0.13493","delta":"0.02459","greeks":{"delta":"0.02459","gamma":"0.000233865","vega":"1.0538","theta":"-0.339473","rho":"-0.00138827","vanna":"-0.00212055","volga":"0.307684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2943","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7900-P","mark_price":"509.72480576","mark_iv":"0.13493","delta":"-0.9782","greeks":{"delta":"-0.9782","gamma":"0.000233865","vega":"1.0538","theta":"0.577353","rho":"-0.313215","vanna":"-0.00212055","volga":"0.307684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0402","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7950-C","mark_price":"1.28993172","mark_iv":"0.13407","delta":"0.01501","greeks":{"delta":"0.01501","gamma":"0.000154729","vega":"0.692769","theta":"-0.220784","rho":"-0.000792636","vanna":"-0.00154491","volga":"0.247244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3179","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-7950-P","mark_price":"558.7554806","mark_iv":"0.13407","delta":"-0.98777","greeks":{"delta":"-0.98777","gamma":"0.000154729","vega":"0.692769","theta":"0.696042","rho":"-0.343344","vanna":"-0.00154491","volga":"0.247244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0377","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8000-C","mark_price":"0.751468","mark_iv":"0.13417","delta":"0.00922","greeks":{"delta":"0.00922","gamma":"0.000101281","vega":"0.453812","theta":"-0.144172","rho":"-0.000461762","vanna":"-0.00109697","volga":"0.190665"},"last_traded_price":"37.19","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"11706.5285394","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3392","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8000-P","mark_price":"608.21701688","mark_iv":"0.13417","delta":"-0.99357","greeks":{"delta":"-0.99357","gamma":"0.000101281","vega":"0.453812","theta":"0.772654","rho":"-0.373737","vanna":"-0.00109697","volga":"0.190665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0345","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8050-C","mark_price":"0.45301373","mark_iv":"0.13516","delta":"0.00578","greeks":{"delta":"0.00578","gamma":"0.0000666256","vega":"0.300726","theta":"-0.095899","rho":"-0.000278368","vanna":"-0.00077255","volga":"0.143874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3594","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8050-P","mark_price":"657.91856262","mark_iv":"0.13516","delta":"-0.997","greeks":{"delta":"-0.997","gamma":"0.0000666256","vega":"0.300726","theta":"0.820927","rho":"-0.404277","vanna":"-0.00077255","volga":"0.143874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8100-C","mark_price":"0.28538057","mark_iv":"0.13694","delta":"0.00374","greeks":{"delta":"0.00374","gamma":"0.0000446058","vega":"0.203978","theta":"-0.0656894","rho":"-0.00017536","vanna":"-0.00054747","volga":"0.107981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.373","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8100-P","mark_price":"707.75092946","mark_iv":"0.13694","delta":"-0.99904","greeks":{"delta":"-0.99904","gamma":"0.0000446058","vega":"0.203978","theta":"0.851136","rho":"-0.434898","vanna":"-0.00054747","volga":"0.107981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0301","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8150-C","mark_price":"0.1887982","mark_iv":"0.13939","delta":"0.00252","greeks":{"delta":"0.00252","gamma":"0.0000306534","vega":"0.142687","theta":"-0.0466393","rho":"-0.000116013","vanna":"-0.000394414","volga":"0.0815839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3855","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8150-P","mark_price":"757.65434709","mark_iv":"0.13939","delta":"-1.00027","greeks":{"delta":"-1.00027","gamma":"0.0000306534","vega":"0.142687","theta":"0.870187","rho":"-0.465563","vanna":"-0.000394414","volga":"0.0815839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0279","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8200-C","mark_price":"0.13124523","mark_iv":"0.14242","delta":"0.00176","greeks":{"delta":"0.00176","gamma":"0.000021718","vega":"0.103289","theta":"-0.034404","rho":"-0.0000806475","vanna":"-0.000290624","volga":"0.0625337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3974","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8200-P","mark_price":"807.59679412","mark_iv":"0.14242","delta":"-1.00102","greeks":{"delta":"-1.00102","gamma":"0.000021718","vega":"0.103289","theta":"0.882422","rho":"-0.496251","vanna":"-0.000290624","volga":"0.0625337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0264","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8300-C","mark_price":"0.07265689","mark_iv":"0.14978","delta":"0.00097","greeks":{"delta":"0.00097","gamma":"0.0000119698","vega":"0.0598702","theta":"-0.0208779","rho":"-0.0000446462","vanna":"-0.000170101","volga":"0.0388731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4092","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8300-P","mark_price":"907.53820578","mark_iv":"0.14978","delta":"-1.00182","greeks":{"delta":"-1.00182","gamma":"0.0000119698","vega":"0.0598702","theta":"0.895948","rho":"-0.557663","vanna":"-0.000170101","volga":"0.0388731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0235","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8400-C","mark_price":"0.04656286","mark_iv":"0.15832","delta":"0.00061","greeks":{"delta":"0.00061","gamma":"0.00000736306","vega":"0.0389284","theta":"-0.0142954","rho":"-0.0000286119","vanna":"-0.000109238","volga":"0.0260585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4171","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8400-P","mark_price":"1007.51211175","mark_iv":"0.15832","delta":"-1.00218","greeks":{"delta":"-1.00218","gamma":"0.00000736306","vega":"0.0389284","theta":"0.902531","rho":"-0.619095","vanna":"-0.000109238","volga":"0.0260585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0209","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8500-C","mark_price":"0.03308294","mark_iv":"0.16752","delta":"0.00042","greeks":{"delta":"0.00042","gamma":"0.00000492608","vega":"0.0275577","theta":"-0.0106743","rho":"-0.0000203288","vanna":"-0.0000754784","volga":"0.0185897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4214","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8500-P","mark_price":"1107.49863183","mark_iv":"0.16752","delta":"-1.00237","greeks":{"delta":"-1.00237","gamma":"0.00000492608","vega":"0.0275577","theta":"0.906152","rho":"-0.680535","vanna":"-0.0000754784","volga":"0.0185897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.019","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8600-C","mark_price":"0.02516989","mark_iv":"0.17703","delta":"0.00031","greeks":{"delta":"0.00031","gamma":"0.00000349948","vega":"0.0206885","theta":"-0.00844594","rho":"-0.0000154664","vanna":"-0.0000550005","volga":"0.0138897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4239","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8600-P","mark_price":"1207.49071878","mark_iv":"0.17703","delta":"-1.00248","greeks":{"delta":"-1.00248","gamma":"0.00000349948","vega":"0.0206885","theta":"0.90838","rho":"-0.741978","vanna":"-0.0000550005","volga":"0.0138897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0174","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8700-C","mark_price":"0.02001095","mark_iv":"0.18663","delta":"0.00024","greeks":{"delta":"0.00024","gamma":"0.0000025922","vega":"0.0161553","theta":"-0.00693696","rho":"-0.0000122963","vanna":"-0.0000416079","volga":"0.0107268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4254","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8700-P","mark_price":"1307.48555983","mark_iv":"0.18663","delta":"-1.00255","greeks":{"delta":"-1.00255","gamma":"0.0000025922","vega":"0.0161553","theta":"0.909889","rho":"-0.803423","vanna":"-0.0000416079","volga":"0.0107268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8750-C","mark_price":"0.01804382","mark_iv":"0.19141","delta":"0.00021","greeks":{"delta":"0.00021","gamma":"0.00000225688","vega":"0.014426","theta":"-0.00634667","rho":"-0.0000110876","vanna":"-0.0000365673","volga":"0.00951413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4259","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8750-P","mark_price":"1357.4835927","mark_iv":"0.19141","delta":"-1.00258","greeks":{"delta":"-1.00258","gamma":"0.00000225688","vega":"0.014426","theta":"0.910479","rho":"-0.834146","vanna":"-0.0000365673","volga":"0.00951413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0154","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8800-C","mark_price":"0.01635904","mark_iv":"0.19616","delta":"0.00019","greeks":{"delta":"0.00019","gamma":"0.00000197685","vega":"0.01295","theta":"-0.00583328","rho":"-0.0000100523","vanna":"-0.0000323132","volga":"0.00847984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.428","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-8800-P","mark_price":"1407.48190793","mark_iv":"0.19616","delta":"-1.0026","greeks":{"delta":"-1.0026","gamma":"0.00000197685","vega":"0.01295","theta":"0.910993","rho":"-0.864868","vanna":"-0.0000323132","volga":"0.00847984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0151","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-9000-C","mark_price":"0.01144588","mark_iv":"0.21476","delta":"0.00012","greeks":{"delta":"0.00012","gamma":"0.00000121547","vega":"0.00871714","theta":"-0.00428494","rho":"-0.00000703326","vanna":"-0.0000204963","volga":"0.00554422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4299","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-9000-P","mark_price":"1607.47699477","mark_iv":"0.21476","delta":"-1.00266","greeks":{"delta":"-1.00266","gamma":"0.00000121547","vega":"0.00871714","theta":"0.912541","rho":"-0.987761","vanna":"-0.0000204963","volga":"0.00554422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-9250-C","mark_price":"0.00760039","mark_iv":"0.23675","delta":"0.00008","greeks":{"delta":"0.00008","gamma":"0.000000702436","vega":"0.00555352","theta":"-0.00300006","rho":"-0.00000467028","vanna":"-0.000012247","volga":"0.00342194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4333","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-30NOV26-9250-P","mark_price":"1857.47314928","mark_iv":"0.23675","delta":"-1.00271","greeks":{"delta":"-1.00271","gamma":"0.000000702436","vega":"0.00555352","theta":"0.913826","rho":"-1.14138","vanna":"-0.000012247","volga":"0.00342194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0114","future_funding_rate":"0.00005","forward_rate":"0.045267","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-5250-C","mark_price":"2219.99440695","mark_iv":"0.44486","delta":"0.99635","greeks":{"delta":"0.99635","gamma":"0.0000318252","vega":"1.12629","theta":"-2.1454","rho":"-3.24962","vanna":"0.000680331","volga":"0.107891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0097","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-5250-P","mark_price":"7.54206772","mark_iv":"0.44486","delta":"-0.01592","greeks":{"delta":"-0.01592","gamma":"0.0000318252","vega":"1.12629","theta":"-0.4421","rho":"-0.01104","vanna":"0.000680331","volga":"0.107891"},"last_traded_price":"7.396","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2552.45700000000018","created_at":1794116578154,"underlying_price":"7372","open_interest":"0.66","funding_rate":"","price_change_rate_24h":"-0.0166","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-5500-C","mark_price":"1973.6001752","mark_iv":"0.41852","delta":"0.98845","greeks":{"delta":"0.98845","gamma":"0.0000476396","vega":"1.58612","theta":"-2.28445","rho":"-2.88894","vanna":"0.000938488","volga":"0.13738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0109","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-5500-P","mark_price":"11.14783597","mark_iv":"0.41852","delta":"-0.02382","greeks":{"delta":"-0.02382","gamma":"0.0000476396","vega":"1.58612","theta":"-0.581143","rho":"-0.0163181","vanna":"0.000938488","volga":"0.13738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0098","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-5750-C","mark_price":"1728.74355103","mark_iv":"0.39184","delta":"0.97699","greeks":{"delta":"0.97699","gamma":"0.000070528","vega":"2.19846","theta":"-2.4501","rho":"-2.53053","vanna":"0.00126637","volga":"0.169333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0125","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-5750-P","mark_price":"16.29121179","mark_iv":"0.39184","delta":"-0.03528","greeks":{"delta":"-0.03528","gamma":"0.000070528","vega":"2.19846","theta":"-0.746797","rho":"-0.023847","vanna":"0.00126637","volga":"0.169333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0031","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6000-C","mark_price":"1486.04910856","mark_iv":"0.36466","delta":"0.96043","greeks":{"delta":"0.96043","gamma":"0.000103465","vega":"3.00144","theta":"-2.64033","rho":"-2.17527","vanna":"0.0016677","volga":"0.200789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0143","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6000-P","mark_price":"23.59676933","mark_iv":"0.36466","delta":"-0.05184","greeks":{"delta":"-0.05184","gamma":"0.000103465","vega":"3.00144","theta":"-0.93703","rho":"-0.0345408","vanna":"0.0016677","volga":"0.200789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0041","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6200-C","mark_price":"1294.04604581","mark_iv":"0.34244","delta":"0.94199","greeks":{"delta":"0.94199","gamma":"0.000139827","vega":"3.80916","theta":"-2.80577","rho":"-1.89422","vanna":"0.00203562","volga":"0.222112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0162","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6200-P","mark_price":"31.59370658","mark_iv":"0.34244","delta":"-0.07028","greeks":{"delta":"-0.07028","gamma":"0.000139827","vega":"3.80916","theta":"-1.10246","rho":"-0.0462467","vanna":"0.00203562","volga":"0.222112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0094","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6250-C","mark_price":"1246.42315894","mark_iv":"0.33681","delta":"0.93647","greeks":{"delta":"0.93647","gamma":"0.000150663","vega":"4.03685","theta":"-2.84815","rho":"-1.82451","vanna":"0.00213222","volga":"0.226404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0168","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6250-P","mark_price":"33.97081971","mark_iv":"0.33681","delta":"-0.0758","greeks":{"delta":"-0.0758","gamma":"0.000150663","vega":"4.03685","theta":"-1.14485","rho":"-0.0497263","vanna":"0.00213222","volga":"0.226404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0103","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6300-C","mark_price":"1198.9751325","mark_iv":"0.33114","delta":"0.93051","greeks":{"delta":"0.93051","gamma":"0.000162298","vega":"4.27545","theta":"-2.89067","rho":"-1.75505","vanna":"0.00222986","volga":"0.230124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0176","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6300-P","mark_price":"36.52279327","mark_iv":"0.33114","delta":"-0.08176","greeks":{"delta":"-0.08176","gamma":"0.000162298","vega":"4.27545","theta":"-1.18736","rho":"-0.0534619","vanna":"0.00222986","volga":"0.230124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0116","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6400-C","mark_price":"1104.66021675","mark_iv":"0.31971","delta":"0.91716","greeks":{"delta":"0.91716","gamma":"0.000188197","vega":"4.78645","theta":"-2.97533","rho":"-1.617","vanna":"0.00242579","volga":"0.23548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0187","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6400-P","mark_price":"42.20787752","mark_iv":"0.31971","delta":"-0.09511","greeks":{"delta":"-0.09511","gamma":"0.000188197","vega":"4.78645","theta":"-1.27203","rho":"-0.0617837","vanna":"0.00242579","volga":"0.23548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0143","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6500-C","mark_price":"1011.22880135","mark_iv":"0.30811","delta":"0.90164","greeks":{"delta":"0.90164","gamma":"0.000218018","vega":"5.34383","theta":"-3.05799","rho":"-1.48023","vanna":"0.00261712","volga":"0.237365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0202","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6500-P","mark_price":"48.77646212","mark_iv":"0.30811","delta":"-0.11063","greeks":{"delta":"-0.11063","gamma":"0.000218018","vega":"5.34383","theta":"-1.35469","rho":"-0.0713987","vanna":"0.00261712","volga":"0.237365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0175","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6600-C","mark_price":"918.83585648","mark_iv":"0.29635","delta":"0.88354","greeks":{"delta":"0.88354","gamma":"0.000252308","vega":"5.94827","theta":"-3.13636","rho":"-1.34499","vanna":"0.0027948","volga":"0.234851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0219","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6600-P","mark_price":"56.38351725","mark_iv":"0.29635","delta":"-0.12873","greeks":{"delta":"-0.12873","gamma":"0.000252308","vega":"5.94827","theta":"-1.43306","rho":"-0.0825339","vanna":"0.0027948","volga":"0.234851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0196","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6700-C","mark_price":"827.67183328","mark_iv":"0.28442","delta":"0.86241","greeks":{"delta":"0.86241","gamma":"0.000291651","vega":"6.59884","theta":"-3.20752","rho":"-1.21154","vanna":"0.00294593","volga":"0.226915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0238","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6700-P","mark_price":"65.21949405","mark_iv":"0.28442","delta":"-0.14986","greeks":{"delta":"-0.14986","gamma":"0.000291651","vega":"6.59884","theta":"-1.50421","rho":"-0.0954679","vanna":"0.00294593","volga":"0.226915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0223","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6750-C","mark_price":"782.62249944","mark_iv":"0.27838","delta":"0.85053","greeks":{"delta":"0.85053","gamma":"0.000313404","vega":"6.94047","theta":"-3.23925","rho":"-1.1456","vanna":"0.00300612","volga":"0.220586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0252","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6750-P","mark_price":"70.1701602","mark_iv":"0.27838","delta":"-0.16174","greeks":{"delta":"-0.16174","gamma":"0.000313404","vega":"6.94047","theta":"-1.53594","rho":"-0.102715","vanna":"0.00300612","volga":"0.220586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0237","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6800-C","mark_price":"737.97360362","mark_iv":"0.27229","delta":"0.83768","greeks":{"delta":"0.83768","gamma":"0.000336639","vega":"7.29205","theta":"-3.26768","rho":"-1.08024","vanna":"0.00305237","volga":"0.212515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0261","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6800-P","mark_price":"75.5212644","mark_iv":"0.27229","delta":"-0.17459","greeks":{"delta":"-0.17459","gamma":"0.000336639","vega":"7.29205","theta":"-1.56437","rho":"-0.110548","vanna":"0.00305237","volga":"0.212515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0255","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6900-C","mark_price":"650.03951636","mark_iv":"0.25998","delta":"0.80867","greeks":{"delta":"0.80867","gamma":"0.000387806","vega":"8.02043","theta":"-3.31202","rho":"-0.951524","vanna":"0.00308886","volga":"0.190723"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0291","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-6900-P","mark_price":"87.58717713","mark_iv":"0.25998","delta":"-0.2036","greeks":{"delta":"-0.2036","gamma":"0.000387806","vega":"8.02043","theta":"-1.60872","rho":"-0.12821","vanna":"0.00308886","volga":"0.190723"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0282","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7000-C","mark_price":"564.25021881","mark_iv":"0.24747","delta":"0.77456","greeks":{"delta":"0.77456","gamma":"0.000445498","vega":"8.77029","theta":"-3.3344","rho":"-0.825946","vanna":"0.00302072","volga":"0.161009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7000-P","mark_price":"101.79787959","mark_iv":"0.24747","delta":"-0.23771","greeks":{"delta":"-0.23771","gamma":"0.000445498","vega":"8.77029","theta":"-1.6311","rho":"-0.149011","vanna":"0.00302072","volga":"0.161009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0303","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7050-C","mark_price":"522.30819593","mark_iv":"0.24114","delta":"0.75529","greeks":{"delta":"0.75529","gamma":"0.000476793","vega":"9.14651","theta":"-3.33499","rho":"-0.764552","vanna":"0.00293339","volga":"0.143242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0341","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7050-P","mark_price":"109.85585672","mark_iv":"0.24114","delta":"-0.25697","greeks":{"delta":"-0.25697","gamma":"0.000476793","vega":"9.14651","theta":"-1.63168","rho":"-0.160806","vanna":"0.00293339","volga":"0.143242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0321","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7100-C","mark_price":"481.09741694","mark_iv":"0.23478","delta":"0.73438","greeks":{"delta":"0.73438","gamma":"0.000509636","vega":"9.51842","theta":"-3.32702","rho":"-0.704228","vanna":"0.00280137","volga":"0.123747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0358","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7100-P","mark_price":"118.64507771","mark_iv":"0.23478","delta":"-0.27789","greeks":{"delta":"-0.27789","gamma":"0.000509636","vega":"9.51842","theta":"-1.62371","rho":"-0.173672","vanna":"0.00280137","volga":"0.123747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0328","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7150-C","mark_price":"440.70312786","mark_iv":"0.22837","delta":"0.71168","greeks":{"delta":"0.71168","gamma":"0.00054388","vega":"9.88081","theta":"-3.30921","rho":"-0.645099","vanna":"0.00261667","volga":"0.102858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0383","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7150-P","mark_price":"128.25078862","mark_iv":"0.22837","delta":"-0.30059","greeks":{"delta":"-0.30059","gamma":"0.00054388","vega":"9.88081","theta":"-1.6059","rho":"-0.187733","vanna":"0.00261667","volga":"0.102858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0341","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7200-C","mark_price":"401.223095","mark_iv":"0.22193","delta":"0.68705","greeks":{"delta":"0.68705","gamma":"0.000579281","vega":"10.2272","theta":"-3.28015","rho":"-0.587308","vanna":"0.00237045","volga":"0.0811038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0408","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7200-P","mark_price":"138.77075578","mark_iv":"0.22193","delta":"-0.32522","greeks":{"delta":"-0.32522","gamma":"0.000579281","vega":"10.2272","theta":"-1.57684","rho":"-0.203132","vanna":"0.00237045","volga":"0.0811038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0358","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7250-C","mark_price":"362.76951019","mark_iv":"0.21547","delta":"0.66032","greeks":{"delta":"0.66032","gamma":"0.000615468","vega":"10.5496","theta":"-3.23831","rho":"-0.53102","vanna":"0.0020532","volga":"0.0592705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0435","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7250-P","mark_price":"150.31717096","mark_iv":"0.21547","delta":"-0.35195","greeks":{"delta":"-0.35195","gamma":"0.000615468","vega":"10.5496","theta":"-1.535","rho":"-0.220033","vanna":"0.0020532","volga":"0.0592705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0365","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7300-C","mark_price":"325.47101894","mark_iv":"0.20899","delta":"0.63137","greeks":{"delta":"0.63137","gamma":"0.000651898","vega":"10.8381","theta":"-3.18205","rho":"-0.476423","vanna":"0.00165518","volga":"0.0384661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0461","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7300-P","mark_price":"163.0186797","mark_iv":"0.20899","delta":"-0.3809","greeks":{"delta":"-0.3809","gamma":"0.000651898","vega":"10.8381","theta":"-1.47875","rho":"-0.238626","vanna":"0.00165518","volga":"0.0384661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0376","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7350-C","mark_price":"289.47472265","mark_iv":"0.20251","delta":"0.60006","greeks":{"delta":"0.60006","gamma":"0.000687809","vega":"11.0808","theta":"-3.10968","rho":"-0.423731","vanna":"0.00116699","volga":"0.0201923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0499","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7350-P","mark_price":"177.02238341","mark_iv":"0.20251","delta":"-0.41221","greeks":{"delta":"-0.41221","gamma":"0.000687809","vega":"11.0808","theta":"-1.40637","rho":"-0.259124","vanna":"0.00116699","volga":"0.0201923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0386","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7400-C","mark_price":"254.94785732","mark_iv":"0.19606","delta":"0.5663","greeks":{"delta":"0.5663","gamma":"0.000722169","vega":"11.2636","theta":"-3.0195","rho":"-0.373191","vanna":"0.000580828","volga":"0.00640325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0531","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7400-P","mark_price":"192.4955181","mark_iv":"0.19606","delta":"-0.44597","greeks":{"delta":"-0.44597","gamma":"0.000722169","vega":"11.2636","theta":"-1.3162","rho":"-0.281774","vanna":"0.000580828","volga":"0.00640325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0395","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7450-C","mark_price":"222.07860556","mark_iv":"0.18966","delta":"0.53007","greeks":{"delta":"0.53007","gamma":"0.000753615","vega":"11.3702","theta":"-2.90998","rho":"-0.325077","vanna":"-0.000107877","volga":"-0.000471568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0578","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7450-P","mark_price":"209.62626633","mark_iv":"0.18966","delta":"-0.4822","greeks":{"delta":"-0.4822","gamma":"0.000753615","vega":"11.3702","theta":"-1.20667","rho":"-0.30685","vanna":"-0.000107877","volga":"-0.000471568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0403","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7500-C","mark_price":"191.07511538","mark_iv":"0.18334","delta":"0.49141","greeks":{"delta":"0.49141","gamma":"0.00078042","vega":"11.3826","theta":"-2.77988","rho":"-0.279695","vanna":"-0.000897932","volga":"0.00241459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7500-P","mark_price":"228.62277616","mark_iv":"0.18334","delta":"-0.52086","greeks":{"delta":"-0.52086","gamma":"0.00078042","vega":"11.3826","theta":"-1.07657","rho":"-0.334657","vanna":"-0.000897932","volga":"0.00241459"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0415","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7550-C","mark_price":"162.16127303","mark_iv":"0.17716","delta":"0.45051","greeks":{"delta":"0.45051","gamma":"0.000800492","vega":"11.282","theta":"-2.62856","rho":"-0.237371","vanna":"-0.00177915","volga":"0.0181236"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0672","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7550-P","mark_price":"249.7089338","mark_iv":"0.17716","delta":"-0.56176","greeks":{"delta":"-0.56176","gamma":"0.000800492","vega":"11.282","theta":"-0.925259","rho":"-0.365523","vanna":"-0.00177915","volga":"0.0181236"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7600-C","mark_price":"135.56721663","mark_iv":"0.17118","delta":"0.40774","greeks":{"delta":"0.40774","gamma":"0.000811457","vega":"11.0504","theta":"-2.45634","rho":"-0.198443","vanna":"-0.00272866","volga":"0.0495088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0737","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7600-P","mark_price":"273.1148774","mark_iv":"0.17118","delta":"-0.60453","greeks":{"delta":"-0.60453","gamma":"0.000811457","vega":"11.0504","theta":"-0.753034","rho":"-0.399784","vanna":"-0.00272866","volga":"0.0495088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0418","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7650-C","mark_price":"111.51238286","mark_iv":"0.16547","delta":"0.36367","greeks":{"delta":"0.36367","gamma":"0.000810871","vega":"10.6739","theta":"-2.26482","rho":"-0.163231","vanna":"-0.0037077","volga":"0.0985141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0795","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7650-P","mark_price":"299.06004363","mark_iv":"0.16547","delta":"-0.64859","greeks":{"delta":"-0.64859","gamma":"0.000810871","vega":"10.6739","theta":"-0.561518","rho":"-0.437762","vanna":"-0.0037077","volga":"0.0985141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0418","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7700-C","mark_price":"90.17988799","mark_iv":"0.16011","delta":"0.31915","greeks":{"delta":"0.31915","gamma":"0.000796603","vega":"10.1463","theta":"-2.05729","rho":"-0.132005","vanna":"-0.00466071","volga":"0.16524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0866","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7700-P","mark_price":"327.72754877","mark_iv":"0.16011","delta":"-0.69312","greeks":{"delta":"-0.69312","gamma":"0.000796603","vega":"10.1463","theta":"-0.35399","rho":"-0.479726","vanna":"-0.00466071","volga":"0.16524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0421","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7750-C","mark_price":"71.68428322","mark_iv":"0.15518","delta":"0.27522","greeks":{"delta":"0.27522","gamma":"0.000767358","vega":"9.47308","theta":"-1.83882","rho":"-0.104931","vanna":"-0.00551901","volga":"0.247015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0952","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7750-P","mark_price":"359.23194399","mark_iv":"0.15518","delta":"-0.73705","greeks":{"delta":"-0.73705","gamma":"0.000767358","vega":"9.47308","theta":"-0.13552","rho":"-0.525842","vanna":"-0.00551901","volga":"0.247015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0415","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7800-C","mark_price":"56.04011704","mark_iv":"0.15077","delta":"0.23305","greeks":{"delta":"0.23305","gamma":"0.000723223","vega":"8.67423","theta":"-1.61602","rho":"-0.0820312","vanna":"-0.00621059","volga":"0.337936"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1027","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7800-P","mark_price":"393.58777781","mark_iv":"0.15077","delta":"-0.77922","greeks":{"delta":"-0.77922","gamma":"0.000723223","vega":"8.67423","theta":"0.0872854","rho":"-0.576132","vanna":"-0.00621059","volga":"0.337936"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0402","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7850-C","mark_price":"43.14325279","mark_iv":"0.14692","delta":"0.19379","greeks":{"delta":"0.19379","gamma":"0.000665974","vega":"7.78384","theta":"-1.39632","rho":"-0.0631528","vanna":"-0.00667489","volga":"0.429377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1124","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7850-P","mark_price":"430.69091356","mark_iv":"0.14692","delta":"-0.81848","greeks":{"delta":"-0.81848","gamma":"0.000665974","vega":"7.78384","theta":"0.306988","rho":"-0.630443","vanna":"-0.00667489","volga":"0.429377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0391","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7900-C","mark_price":"32.7752746","mark_iv":"0.14367","delta":"0.15839","greeks":{"delta":"0.15839","gamma":"0.000598958","vega":"6.84581","theta":"-1.18696","rho":"-0.0479763","vanna":"-0.00687736","volga":"0.511601"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1215","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7900-P","mark_price":"470.32293537","mark_iv":"0.14367","delta":"-0.85388","greeks":{"delta":"-0.85388","gamma":"0.000598958","vega":"6.84581","theta":"0.516341","rho":"-0.688456","vanna":"-0.00687736","volga":"0.511601"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0378","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7950-C","mark_price":"24.63182459","mark_iv":"0.14102","delta":"0.12744","greeks":{"delta":"0.12744","gamma":"0.000526513","vega":"5.90682","theta":"-0.993998","rho":"-0.0360559","vanna":"-0.00681766","volga":"0.575972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1309","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-7950-P","mark_price":"512.17948536","mark_iv":"0.14102","delta":"-0.88483","greeks":{"delta":"-0.88483","gamma":"0.000526513","vega":"5.90682","theta":"0.709306","rho":"-0.749725","vanna":"-0.00681766","volga":"0.575972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0367","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8000-C","mark_price":"18.36460634","mark_iv":"0.13895","delta":"0.10118","greeks":{"delta":"0.10118","gamma":"0.000453137","vega":"5.00888","theta":"-0.821573","rho":"-0.026882","vanna":"-0.0065279","volga":"0.616862"},"last_traded_price":"30.446","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2215.08","created_at":1794116578154,"underlying_price":"7372","open_interest":"0.6","funding_rate":"","price_change_rate_24h":"-0.1391","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8000-P","mark_price":"555.91226711","mark_iv":"0.13895","delta":"-0.91109","greeks":{"delta":"-0.91109","gamma":"0.000453137","vega":"5.00888","theta":"0.881731","rho":"-0.813741","vanna":"-0.0065279","volga":"0.616862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0347","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8050-C","mark_price":"13.62267419","mark_iv":"0.13741","delta":"0.07946","greeks":{"delta":"0.07946","gamma":"0.000382746","vega":"4.18401","theta":"-0.67175","rho":"-0.0199408","vanna":"-0.00606253","volga":"0.632523"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1494","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8050-P","mark_price":"601.17033496","mark_iv":"0.13741","delta":"-0.93281","greeks":{"delta":"-0.93281","gamma":"0.000382746","vega":"4.18401","theta":"1.03155","rho":"-0.87999","vanna":"-0.00606253","volga":"0.632523"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0331","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8100-C","mark_price":"10.08294828","mark_iv":"0.13637","delta":"0.0619","greeks":{"delta":"0.0619","gamma":"0.000318205","vega":"3.45204","theta":"-0.544705","rho":"-0.0147594","vanna":"-0.00548496","volga":"0.624795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1583","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8100-P","mark_price":"647.63060905","mark_iv":"0.13637","delta":"-0.95037","greeks":{"delta":"-0.95037","gamma":"0.000318205","vega":"3.45204","theta":"1.1586","rho":"-0.947998","vanna":"-0.00548496","volga":"0.624795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0315","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8150-C","mark_price":"7.46711719","mark_iv":"0.13577","delta":"0.04797","greeks":{"delta":"0.04797","gamma":"0.0002612","vega":"2.82119","theta":"-0.43918","rho":"-0.0109303","vanna":"-0.00485547","volga":"0.598014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1657","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8150-P","mark_price":"695.01477796","mark_iv":"0.13577","delta":"-0.9643","greeks":{"delta":"-0.9643","gamma":"0.0002612","vega":"2.82119","theta":"1.26412","rho":"-1.01736","vanna":"-0.00485547","volga":"0.598014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0299","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8200-C","mark_price":"5.54710523","mark_iv":"0.13557","delta":"0.03709","greeks":{"delta":"0.03709","gamma":"0.000212364","vega":"2.29039","theta":"-0.352997","rho":"-0.00811982","vanna":"-0.00422345","volga":"0.557666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1738","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8200-P","mark_price":"743.094766","mark_iv":"0.13557","delta":"-0.97518","greeks":{"delta":"-0.97518","gamma":"0.000212364","vega":"2.29039","theta":"1.35031","rho":"-1.08774","vanna":"-0.00422345","volga":"0.557666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8250-C","mark_price":"4.14299795","mark_iv":"0.13574","delta":"0.02867","greeks":{"delta":"0.02867","gamma":"0.000171535","vega":"1.85224","theta":"-0.283533","rho":"-0.0060645","vanna":"-0.00362417","volga":"0.509225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1814","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8250-P","mark_price":"791.69065872","mark_iv":"0.13574","delta":"-0.98359","greeks":{"delta":"-0.98359","gamma":"0.000171535","vega":"1.85224","theta":"1.41977","rho":"-1.15887","vanna":"-0.00362417","volga":"0.509225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0272","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8300-C","mark_price":"3.11699141","mark_iv":"0.13622","delta":"0.02222","greeks":{"delta":"0.02222","gamma":"0.000138039","vega":"1.49585","theta":"-0.228081","rho":"-0.00456263","vanna":"-0.00307912","volga":"0.457385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1884","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8300-P","mark_price":"840.66465218","mark_iv":"0.13622","delta":"-0.99005","greeks":{"delta":"-0.99005","gamma":"0.000138039","vega":"1.49585","theta":"1.47522","rho":"-1.23056","vanna":"-0.00307912","volga":"0.457385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0258","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8350-C","mark_price":"2.36590775","mark_iv":"0.13699","delta":"0.0173","greeks":{"delta":"0.0173","gamma":"0.000110944","vega":"1.209","theta":"-0.184093","rho":"-0.0034632","vanna":"-0.00259843","volga":"0.405715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1963","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8350-P","mark_price":"889.91356852","mark_iv":"0.13699","delta":"-0.99497","greeks":{"delta":"-0.99497","gamma":"0.000110944","vega":"1.209","theta":"1.51921","rho":"-1.30265","vanna":"-0.00259843","volga":"0.405715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0242","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8400-C","mark_price":"1.81381438","mark_iv":"0.138","delta":"0.01354","greeks":{"delta":"0.01354","gamma":"0.0000892405","vega":"0.979719","theta":"-0.149315","rho":"-0.00265505","vanna":"-0.00218395","volga":"0.356627"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2023","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8400-P","mark_price":"939.36147515","mark_iv":"0.138","delta":"-0.99873","greeks":{"delta":"-0.99873","gamma":"0.0000892405","vega":"0.979719","theta":"1.55399","rho":"-1.37503","vanna":"-0.00218395","volga":"0.356627"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0233","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8500-C","mark_price":"1.10127445","mark_iv":"0.14067","delta":"0.00848","greeks":{"delta":"0.00848","gamma":"0.0000582523","vega":"0.651882","theta":"-0.100091","rho":"-0.00161204","vanna":"-0.00153741","volga":"0.271095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2112","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8500-P","mark_price":"1038.64893522","mark_iv":"0.14067","delta":"-1.00379","greeks":{"delta":"-1.00379","gamma":"0.0000582523","vega":"0.651882","theta":"1.60321","rho":"-1.52037","vanna":"-0.00153741","volga":"0.271095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8600-C","mark_price":"0.69890923","mark_iv":"0.144","delta":"0.00549","greeks":{"delta":"0.00549","gamma":"0.0000387403","vega":"0.4438","theta":"-0.0690453","rho":"-0.00102306","vanna":"-0.00108806","volga":"0.204347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2196","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8600-P","mark_price":"1138.24657","mark_iv":"0.144","delta":"-1.00678","greeks":{"delta":"-1.00678","gamma":"0.0000387403","vega":"0.4438","theta":"1.63426","rho":"-1.66616","vanna":"-0.00108806","volga":"0.204347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0192","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8700-C","mark_price":"0.46257314","mark_iv":"0.14782","delta":"0.00367","greeks":{"delta":"0.00367","gamma":"0.0000263549","vega":"0.30991","theta":"-0.04905","rho":"-0.000677112","vanna":"-0.000779651","volga":"0.154314"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2278","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8700-P","mark_price":"1238.01023391","mark_iv":"0.14782","delta":"-1.0086","greeks":{"delta":"-1.0086","gamma":"0.0000263549","vega":"0.30991","theta":"1.65425","rho":"-1.81219","vanna":"-0.000779651","volga":"0.154314"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0177","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8750-C","mark_price":"0.38177306","mark_iv":"0.14986","delta":"0.00304","greeks":{"delta":"0.00304","gamma":"0.0000219295","vega":"0.261431","theta":"-0.0417777","rho":"-0.000558837","vanna":"-0.000663743","volga":"0.134438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2293","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8750-P","mark_price":"1287.92943383","mark_iv":"0.14986","delta":"-1.00923","greeks":{"delta":"-1.00923","gamma":"0.0000219295","vega":"0.261431","theta":"1.66153","rho":"-1.88526","vanna":"-0.000663743","volga":"0.134438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.017","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8800-C","mark_price":"0.31784546","mark_iv":"0.15196","delta":"0.00253","greeks":{"delta":"0.00253","gamma":"0.0000183522","vega":"0.221861","theta":"-0.0358158","rho":"-0.00046526","vanna":"-0.000567332","volga":"0.117382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.232","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8800-P","mark_price":"1337.86550623","mark_iv":"0.15196","delta":"-1.00974","greeks":{"delta":"-1.00974","gamma":"0.0000183522","vega":"0.221861","theta":"1.66749","rho":"-1.95836","vanna":"-0.000567332","volga":"0.117382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0164","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8900-C","mark_price":"0.22554033","mark_iv":"0.15633","delta":"0.0018","greeks":{"delta":"0.0018","gamma":"0.0000130646","vega":"0.162477","theta":"-0.0267949","rho":"-0.000330145","vanna":"-0.000419459","volga":"0.0901535"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2366","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-8900-P","mark_price":"1437.7732011","mark_iv":"0.15633","delta":"-1.01047","greeks":{"delta":"-1.01047","gamma":"0.0000130646","vega":"0.162477","theta":"1.67651","rho":"-2.1046","vanna":"-0.000419459","volga":"0.0901535"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0154","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-9000-C","mark_price":"0.164417","mark_iv":"0.16083","delta":"0.00131","greeks":{"delta":"0.00131","gamma":"0.00000948735","vega":"0.121383","theta":"-0.0204663","rho":"-0.000240673","vanna":"-0.000314851","volga":"0.0699533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2418","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-9000-P","mark_price":"1537.71207777","mark_iv":"0.16083","delta":"-1.01096","greeks":{"delta":"-1.01096","gamma":"0.00000948735","vega":"0.121383","theta":"1.68284","rho":"-2.25089","vanna":"-0.000314851","volga":"0.0699533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0144","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-9100-C","mark_price":"0.12256448","mark_iv":"0.16539","delta":"0.00097","greeks":{"delta":"0.00097","gamma":"0.00000701116","vega":"0.0922479","theta":"-0.0159065","rho":"-0.000179409","vanna":"-0.000239597","volga":"0.0548183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2437","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-9100-P","mark_price":"1637.67022526","mark_iv":"0.16539","delta":"-1.0113","greeks":{"delta":"-1.0113","gamma":"0.00000701116","vega":"0.0922479","theta":"1.6874","rho":"-2.39721","vanna":"-0.000239597","volga":"0.0548183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0134","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-9250-C","mark_price":"0.08156587","mark_iv":"0.17226","delta":"0.00064","greeks":{"delta":"0.00064","gamma":"0.00000457957","vega":"0.0627572","theta":"-0.0111887","rho":"-0.000119396","vanna":"-0.000162646","volga":"0.038672"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2493","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-9250-P","mark_price":"1787.62922664","mark_iv":"0.17226","delta":"-1.01163","greeks":{"delta":"-1.01163","gamma":"0.00000457957","vega":"0.0627572","theta":"1.69212","rho":"-2.61672","vanna":"-0.000162646","volga":"0.038672"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0124","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-9500-C","mark_price":"0.04416676","mark_iv":"0.18354","delta":"0.00034","greeks":{"delta":"0.00034","gamma":"0.00000238694","vega":"0.0348508","theta":"-0.006554","rho":"-0.000064651","vanna":"-0.0000894564","volga":"0.0224404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2539","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-31DEC26-9500-P","mark_price":"2037.59182752","mark_iv":"0.18354","delta":"-1.01193","greeks":{"delta":"-1.01193","gamma":"0.00000238694","vega":"0.0348508","theta":"1.69675","rho":"-2.98262","vanna":"-0.0000894564","volga":"0.0224404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0108","future_funding_rate":"0.00005","forward_rate":"0.083311","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7050-C","mark_price":"334.85512201","mark_iv":"0.27622","delta":"0.99576","greeks":{"delta":"0.99576","gamma":"0.000123692","vega":"0.0832671","theta":"-8.35712","rho":"-0.0150164","vanna":"0.000102128","volga":"0.0189429"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0782","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7050-P","mark_price":"0.26191319","mark_iv":"0.27622","delta":"-0.00594","greeks":{"delta":"-0.00594","gamma":"0.000123692","vega":"0.0832671","theta":"-0.656877","rho":"-0.0000117454","vanna":"0.000102128","volga":"0.0189429"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7387","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7100-C","mark_price":"285.16191827","mark_iv":"0.26295","delta":"0.98917","greeks":{"delta":"0.98917","gamma":"0.000250069","vega":"0.160253","theta":"-8.89101","rho":"-0.012788","vanna":"0.00018379","volga":"0.0303599"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0909","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7100-P","mark_price":"0.56870943","mark_iv":"0.26295","delta":"-0.01254","greeks":{"delta":"-0.01254","gamma":"0.000250069","vega":"0.160253","theta":"-1.19077","rho":"-0.0000255035","vanna":"0.00018379","volga":"0.0303599"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6604","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7150-C","mark_price":"235.82101086","mark_iv":"0.2493","delta":"0.9756","greeks":{"delta":"0.9756","gamma":"0.000492558","vega":"0.299268","theta":"-9.77859","rho":"-0.0105753","vanna":"0.000313528","volga":"0.0448884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1104","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7150-P","mark_price":"1.22780202","mark_iv":"0.2493","delta":"-0.02611","greeks":{"delta":"-0.02611","gamma":"0.000492558","vega":"0.299268","theta":"-2.07835","rho":"-0.0000550603","vanna":"0.000313528","volga":"0.0448884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5645","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7175-C","mark_price":"211.39195477","mark_iv":"0.24234","delta":"0.9643","greeks":{"delta":"0.9643","gamma":"0.000682273","vega":"0.402957","theta":"-10.3956","rho":"-0.00947978","vanna":"0.00039836","volga":"0.0523427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1217","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7175-P","mark_price":"1.79874596","mark_iv":"0.24234","delta":"-0.03741","greeks":{"delta":"-0.03741","gamma":"0.000682273","vega":"0.402957","theta":"-2.69538","rho":"-0.000080664","vanna":"0.00039836","volga":"0.0523427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5089","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7200-C","mark_price":"187.22155446","mark_iv":"0.23528","delta":"0.94841","greeks":{"delta":"0.94841","gamma":"0.000934457","vega":"0.535832","theta":"-11.1417","rho":"-0.00839587","vanna":"0.000493913","volga":"0.0587884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1373","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7200-P","mark_price":"2.6283456","mark_iv":"0.23528","delta":"-0.05329","greeks":{"delta":"-0.05329","gamma":"0.000934457","vega":"0.535832","theta":"-3.44143","rho":"-0.000117867","vanna":"0.000493913","volga":"0.0587884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4504","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7225-C","mark_price":"163.42122736","mark_iv":"0.22814","delta":"0.92633","greeks":{"delta":"0.92633","gamma":"0.00126225","vega":"0.70182","theta":"-12.0117","rho":"-0.00732855","vanna":"0.000593582","volga":"0.062914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1541","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7225-P","mark_price":"3.8280185","mark_iv":"0.22814","delta":"-0.07538","greeks":{"delta":"-0.07538","gamma":"0.00126225","vega":"0.70182","theta":"-4.31149","rho":"-0.000171666","vanna":"0.000593582","volga":"0.062914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3847","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7250-C","mark_price":"140.14536267","mark_iv":"0.22092","delta":"0.89602","greeks":{"delta":"0.89602","gamma":"0.001676","vega":"0.902373","theta":"-12.9773","rho":"-0.00628476","vanna":"0.000684819","volga":"0.0631444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.176","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7250-P","mark_price":"5.55215381","mark_iv":"0.22092","delta":"-0.10569","greeks":{"delta":"-0.10569","gamma":"0.001676","vega":"0.902373","theta":"-5.27709","rho":"-0.000248984","vanna":"0.000684819","volga":"0.0631444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3143","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7275-C","mark_price":"117.60346553","mark_iv":"0.21363","delta":"0.85513","greeks":{"delta":"0.85513","gamma":"0.00217815","vega":"1.13405","theta":"-13.974","rho":"-0.00527388","vanna":"0.000747453","volga":"0.0579848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2027","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7275-P","mark_price":"8.01025672","mark_iv":"0.21363","delta":"-0.14658","greeks":{"delta":"-0.14658","gamma":"0.00217815","vega":"1.13405","theta":"-6.27372","rho":"-0.000359217","vanna":"0.000747453","volga":"0.0579848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2401","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7300-C","mark_price":"96.07173805","mark_iv":"0.20629","delta":"0.80117","greeks":{"delta":"0.80117","gamma":"0.00275533","vega":"1.38529","theta":"-14.8882","rho":"-0.0043083","vanna":"0.000753401","volga":"0.0467048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2356","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7300-P","mark_price":"11.47852921","mark_iv":"0.20629","delta":"-0.20054","greeks":{"delta":"-0.20054","gamma":"0.00275533","vega":"1.38529","theta":"-7.18797","rho":"-0.00051475","vanna":"0.000753401","volga":"0.0467048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1603","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7325-C","mark_price":"75.89979788","mark_iv":"0.19894","delta":"0.73193","greeks":{"delta":"0.73193","gamma":"0.00336821","vega":"1.63303","theta":"-15.5502","rho":"-0.00340369","vanna":"0.000669839","volga":"0.0303631"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2759","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7325-P","mark_price":"16.30658905","mark_iv":"0.19894","delta":"-0.26978","greeks":{"delta":"-0.26978","gamma":"0.00336821","vega":"1.63303","theta":"-7.84992","rho":"-0.000731262","vanna":"0.000669839","volga":"0.0303631"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0867","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7350-C","mark_price":"57.50486139","mark_iv":"0.1916","delta":"0.64629","greeks":{"delta":"0.64629","gamma":"0.00394189","vega":"1.84069","theta":"-15.7414","rho":"-0.00257878","vanna":"0.000468545","volga":"0.0128622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3247","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7350-P","mark_price":"22.91165257","mark_iv":"0.1916","delta":"-0.35541","greeks":{"delta":"-0.35541","gamma":"0.00394189","vega":"1.84069","theta":"-8.04111","rho":"-0.00102746","vanna":"0.000468545","volga":"0.0128622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0122","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7375-C","mark_price":"41.34216295","mark_iv":"0.18434","delta":"0.54531","greeks":{"delta":"0.54531","gamma":"0.00436399","vega":"1.96062","theta":"-15.2324","rho":"-0.00185397","vanna":"0.000143015","volga":"0.00117528"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3849","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7375-P","mark_price":"31.74895411","mark_iv":"0.18434","delta":"-0.4564","greeks":{"delta":"-0.4564","gamma":"0.00436399","vega":"1.96062","theta":"-7.53214","rho":"-0.00142377","vanna":"0.000143015","volga":"0.00117528"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0565","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7400-C","mark_price":"27.83972348","mark_iv":"0.17725","delta":"0.43338","greeks":{"delta":"0.43338","gamma":"0.00450168","vega":"1.94465","theta":"-13.8607","rho":"-0.00124846","vanna":"-0.000270145","volga":"0.00337863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4531","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7400-P","mark_price":"43.24651464","mark_iv":"0.17725","delta":"-0.56833","greeks":{"delta":"-0.56833","gamma":"0.00450168","vega":"1.94465","theta":"-6.16042","rho":"-0.00193937","vanna":"-0.000270145","volga":"0.00337863"},"last_traded_price":"27.041","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"44992.2","created_at":1794116578154,"underlying_price":"7372","open_interest":"12","funding_rate":"","price_change_rate_24h":"0.1156","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7425-C","mark_price":"17.29409899","mark_iv":"0.17043","delta":"0.31886","greeks":{"delta":"0.31886","gamma":"0.00424809","vega":"1.76454","theta":"-11.6377","rho":"-0.000775546","vanna":"-0.000679474","volga":"0.0236632"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.53","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7425-P","mark_price":"57.70089014","mark_iv":"0.17043","delta":"-0.68285","greeks":{"delta":"-0.68285","gamma":"0.00424809","vega":"1.76454","theta":"-3.9375","rho":"-0.00258757","vanna":"-0.000679474","volga":"0.0236632"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1647","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7450-C","mark_price":"9.748453","mark_iv":"0.16405","delta":"0.21303","greeks":{"delta":"0.21303","gamma":"0.00359114","vega":"1.43578","theta":"-8.83259","rho":"-0.000437165","vanna":"-0.000959487","volga":"0.0563887"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6108","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7450-P","mark_price":"75.15524418","mark_iv":"0.16405","delta":"-0.78868","greeks":{"delta":"-0.78868","gamma":"0.00359114","vega":"1.43578","theta":"-1.13235","rho":"-0.0033703","vanna":"-0.000959487","volga":"0.0563887"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1916","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7475-C","mark_price":"4.91132555","mark_iv":"0.15829","delta":"0.12681","greeks":{"delta":"0.12681","gamma":"0.00266222","vega":"1.02702","theta":"-5.9408","rho":"-0.000220246","vanna":"-0.00101498","volga":"0.0854966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6945","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7475-P","mark_price":"95.31811671","mark_iv":"0.15829","delta":"-0.8749","greeks":{"delta":"-0.8749","gamma":"0.00266222","vega":"1.02702","theta":"1.75944","rho":"-0.0042745","vanna":"-0.00101498","volga":"0.0854966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2053","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7500-C","mark_price":"2.191211","mark_iv":"0.15339","delta":"0.06633","greeks":{"delta":"0.06633","gamma":"0.00170163","vega":"0.636112","theta":"-3.4904","rho":"-0.0000982639","vanna":"-0.000852168","volga":"0.0945194"},"last_traded_price":"33.677","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"22696.872","created_at":1794116578154,"underlying_price":"7372","open_interest":"6.18","funding_rate":"","price_change_rate_24h":"-0.7728","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7500-P","mark_price":"117.59800218","mark_iv":"0.15339","delta":"-0.93538","greeks":{"delta":"-0.93538","gamma":"0.00170163","vega":"0.636112","theta":"4.20984","rho":"-0.00527363","vanna":"-0.000852168","volga":"0.0945194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2045","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7525-C","mark_price":"0.86825451","mark_iv":"0.14957","delta":"0.03042","greeks":{"delta":"0.03042","gamma":"0.000932392","vega":"0.339883","theta":"-1.78674","rho":"-0.0000389365","vanna":"-0.000581178","volga":"0.0803519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8398","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7525-P","mark_price":"141.27504566","mark_iv":"0.14957","delta":"-0.97129","greeks":{"delta":"-0.97129","gamma":"0.000932392","vega":"0.339883","theta":"5.9135","rho":"-0.00633542","vanna":"-0.000581178","volga":"0.0803519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1933","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7550-C","mark_price":"0.31184205","mark_iv":"0.14705","delta":"0.01242","greeks":{"delta":"0.01242","gamma":"0.000443356","vega":"0.158893","theta":"-0.809221","rho":"-0.0000139844","vanna":"-0.000330429","volga":"0.0546754"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8919","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7550-P","mark_price":"165.7186332","mark_iv":"0.14705","delta":"-0.98929","greeks":{"delta":"-0.98929","gamma":"0.000443356","vega":"0.158893","theta":"6.89102","rho":"-0.00743158","vanna":"-0.000330429","volga":"0.0546754"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1766","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7575-C","mark_price":"0.10550318","mark_iv":"0.14596","delta":"0.00467","greeks":{"delta":"0.00467","gamma":"0.000189027","vega":"0.0672428","theta":"-0.335752","rho":"-0.00000473124","vanna":"-0.000163062","volga":"0.0312494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9289","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7575-P","mark_price":"190.51229436","mark_iv":"0.14596","delta":"-0.99703","greeks":{"delta":"-0.99703","gamma":"0.000189027","vega":"0.0672428","theta":"7.36449","rho":"-0.00854344","vanna":"-0.000163062","volga":"0.0312494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1586","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7600-C","mark_price":"0.03533453","mark_iv":"0.14633","delta":"0.0017","greeks":{"delta":"0.0017","gamma":"0.0000757964","vega":"0.0270313","theta":"-0.133912","rho":"-0.00000158456","vanna":"-0.0000736461","volga":"0.0159034"},"last_traded_price":"30.475","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"44992.2","created_at":1794116578154,"underlying_price":"7372","open_interest":"12","funding_rate":"","price_change_rate_24h":"-0.9535","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7600-P","mark_price":"215.4421257","mark_iv":"0.14633","delta":"-1.00001","greeks":{"delta":"-1.00001","gamma":"0.0000757964","vega":"0.0270313","theta":"7.56633","rho":"-0.00966141","vanna":"-0.0000736461","volga":"0.0159034"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1417","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7625-C","mark_price":"0.01229087","mark_iv":"0.14807","delta":"0.00063","greeks":{"delta":"0.00063","gamma":"0.0000300675","vega":"0.0108507","theta":"-0.0539165","rho":"-0.000000551179","vanna":"-0.0000321638","volga":"0.00764882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9694","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7625-P","mark_price":"240.41908203","mark_iv":"0.14807","delta":"-1.00108","greeks":{"delta":"-1.00108","gamma":"0.0000300675","vega":"0.0108507","theta":"7.64632","rho":"-0.0107815","vanna":"-0.0000321638","volga":"0.00764882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1269","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7650-C","mark_price":"0.00459619","mark_iv":"0.15101","delta":"0.00025","greeks":{"delta":"0.00025","gamma":"0.0000122907","vega":"0.0045235","theta":"-0.022751","rho":"-0.000000206114","vanna":"-0.0000142077","volga":"0.00365175"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9788","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7650-P","mark_price":"265.41138736","mark_iv":"0.15101","delta":"-1.00146","greeks":{"delta":"-1.00146","gamma":"0.0000122907","vega":"0.0045235","theta":"7.67749","rho":"-0.0119023","vanna":"-0.0000142077","volga":"0.00365175"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1154","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7675-C","mark_price":"0.00187808","mark_iv":"0.15492","delta":"0.0001","greeks":{"delta":"0.0001","gamma":"0.0000053052","vega":"0.00200306","theta":"-0.0102683","rho":"-0.0000000842216","vanna":"-0.00000653001","volga":"0.00178733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9849","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7675-P","mark_price":"290.40866925","mark_iv":"0.15492","delta":"-1.00161","greeks":{"delta":"-1.00161","gamma":"0.0000053052","vega":"0.00200306","theta":"7.68997","rho":"-0.0130233","vanna":"-0.00000653001","volga":"0.00178733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1048","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7700-C","mark_price":"0.001","mark_iv":"0.15956","delta":"0.00005","greeks":{"delta":"0.00005","gamma":"0.0000024402","vega":"0.000948937","theta":"-0.00498227","rho":"-0.0000000376348","vanna":"-0.00000316197","volga":"0.00091116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9868","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7700-P","mark_price":"315.40763041","mark_iv":"0.15956","delta":"-1.00166","greeks":{"delta":"-1.00166","gamma":"0.0000024402","vega":"0.000948937","theta":"7.69526","rho":"-0.0141443","vanna":"-0.00000316197","volga":"0.00091116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0959","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7725-C","mark_price":"0.001","mark_iv":"0.16473","delta":"0.00002","greeks":{"delta":"0.00002","gamma":"0.00000119446","vega":"0.000479542","theta":"-0.00258665","rho":"-0.0000000182344","vanna":"-0.00000161537","volga":"0.000485837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9792","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7725-P","mark_price":"340.40719778","mark_iv":"0.16473","delta":"-1.00169","greeks":{"delta":"-1.00169","gamma":"0.00000119446","vega":"0.000479542","theta":"7.69765","rho":"-0.0152654","vanna":"-0.00000161537","volga":"0.000485837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0876","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7750-C","mark_price":"0.001","mark_iv":"0.17026","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.000000618099","vega":"0.000256473","theta":"-0.0014237","rho":"-0.0000000094615","vanna":"-0.00000086676","volga":"0.00027031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9684","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7750-P","mark_price":"365.40700215","mark_iv":"0.17026","delta":"-1.0017","greeks":{"delta":"-1.0017","gamma":"0.000000618099","vega":"0.000256473","theta":"7.69882","rho":"-0.0163865","vanna":"-0.00000086676","volga":"0.00027031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0818","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7775-C","mark_price":"0.001","mark_iv":"0.17601","delta":"0.00001","greeks":{"delta":"0.00001","gamma":"0.000000335303","vega":"0.000143832","theta":"-0.000822278","rho":"-0.0000000051915","vanna":"-0.000000485157","volga":"0.000156115"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9536","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7775-P","mark_price":"390.40690693","mark_iv":"0.17601","delta":"-1.0017","greeks":{"delta":"-1.0017","gamma":"0.000000335303","vega":"0.000143832","theta":"7.69942","rho":"-0.0175076","vanna":"-0.000000485157","volga":"0.000156115"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0756","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7800-C","mark_price":"0.001","mark_iv":"0.18189","delta":"0","greeks":{"delta":"0","gamma":"0.000000189121","vega":"0.0000838376","theta":"-0.000493652","rho":"-0.00000000297841","vanna":"-0.000000281292","volga":"0.000093044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9337","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-9NOV26-7800-P","mark_price":"415.40685759","mark_iv":"0.18189","delta":"-1.0017","greeks":{"delta":"-1.0017","gamma":"0.000000189121","vega":"0.0000838376","theta":"7.69975","rho":"-0.0186287","vanna":"-0.000000281292","volga":"0.000093044"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"7372","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0707","future_funding_rate":"0.00005","forward_rate":"0.380602","risk_free_rate":"0"},{"symbol":"US500-USD-PERP","mark_price":"7371.4","delta":"0.99992","greeks":{"delta":"0.99992","gamma":"0","vega":"0"},"last_traded_price":"7372.5","bid":"7370.6","bid_size":"1.477","ask":"7375.8","ask_size":"1.476","volume_24h":"11947.644","total_volume":"1050072.1763","created_at":1794116578154,"underlying_price":"7372","open_interest":"4.594","funding_rate":"0.000050000013","price_change_rate_24h":"-0.003","external_fair_price":"7371.4000651","risk_free_rate":"0","open_interest_long":"2.297","open_interest_short":"2.297","funding_interval_minutes":480},{"symbol":"USDC","mark_price":"0.99978829","greeks":{"delta":"0","gamma":"0","vega":"0"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","risk_free_rate":"0"},{"symbol":"VVV-USD-PERP","mark_price":"20.28439806","delta":"0.99966","greeks":{"delta":"0.99966","gamma":"0","vega":"0"},"last_traded_price":"21.071","bid":"20.2759","bid_size":"536.99","ask":"20.2915","ask_size":"536.57","volume_24h":"0","total_volume":"85071120.62999","created_at":1794116578154,"underlying_price":"20.29135749","open_interest":"100.14","funding_rate":"0.000077369664","price_change_rate_24h":"-0.0265","external_fair_price":"20.27737034","risk_free_rate":"0","open_interest_long":"50.07","open_interest_short":"50.07","funding_interval_minutes":480},{"symbol":"WLFI-USD-PERP","mark_price":"0.04603381","delta":"0.99909","greeks":{"delta":"0.99909","gamma":"0","vega":"0"},"last_traded_price":"0.0464","bid":"0.046","bid_size":"236695","ask":"0.0462","ask_size":"235670","volume_24h":"0","total_volume":"50302704.94078","created_at":1794116578154,"underlying_price":"0.04607554","open_interest":"32314","funding_rate":"0.000083209147","price_change_rate_24h":"-0.0047","external_fair_price":"0.04603457","risk_free_rate":"0","open_interest_long":"16157","open_interest_short":"16157","funding_interval_minutes":480},{"symbol":"XAG-USD-PERP","mark_price":"52.08585516","delta":"1.00049","greeks":{"delta":"1.00049","gamma":"0","vega":"0"},"last_traded_price":"52.096","bid":"52.069","bid_size":"497.1","ask":"52.103","ask_size":"496.8","volume_24h":"0","total_volume":"11921593.4478","created_at":1794116578154,"underlying_price":"52.0601","open_interest":"461.2","funding_rate":"0.000050717323","price_change_rate_24h":"-0.001","external_fair_price":"52.05755","risk_free_rate":"0","open_interest_long":"230.6","open_interest_short":"230.6","funding_interval_minutes":480},{"symbol":"XAU-USD-10NOV26-3880-C","mark_price":"192.83580879","mark_iv":"0.30665","delta":"0.97531","greeks":{"delta":"0.97531","gamma":"0.000596381","vega":"0.201161","theta":"-3.60471","rho":"-0.0128302","vanna":"0.000309231","volga":"0.0244135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0752","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3880-P","mark_price":"1.01837929","mark_iv":"0.30665","delta":"-0.02612","greeks":{"delta":"-0.02612","gamma":"0.000596381","vega":"0.201161","theta":"-1.20751","rho":"-0.0000677569","vanna":"0.000309231","volga":"0.0244135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4738","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3900-C","mark_price":"173.29189963","mark_iv":"0.2979","delta":"0.96436","greeks":{"delta":"0.96436","gamma":"0.000819997","vega":"0.268698","theta":"-3.95651","rho":"-0.0115298","vanna":"0.000390887","volga":"0.0283919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0838","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3900-P","mark_price":"1.47447013","mark_iv":"0.2979","delta":"-0.03707","greeks":{"delta":"-0.03707","gamma":"0.000819997","vega":"0.268698","theta":"-1.55931","rho":"-0.0000981025","vanna":"0.000390887","volga":"0.0283919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4248","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3920-C","mark_price":"153.94948954","mark_iv":"0.28911","delta":"0.94907","greeks":{"delta":"0.94907","gamma":"0.00111617","vega":"0.354956","theta":"-4.38473","rho":"-0.0102429","vanna":"0.000482975","volga":"0.0318735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0943","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3920-P","mark_price":"2.13206003","mark_iv":"0.28911","delta":"-0.05236","greeks":{"delta":"-0.05236","gamma":"0.00111617","vega":"0.354956","theta":"-1.98752","rho":"-0.000141855","vanna":"0.000482975","volga":"0.0318735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3726","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3940-C","mark_price":"134.89545795","mark_iv":"0.28032","delta":"0.92789","greeks":{"delta":"0.92789","gamma":"0.00150039","vega":"0.462627","theta":"-4.89118","rho":"-0.00897514","vanna":"0.00057955","volga":"0.0341849"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1072","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3940-P","mark_price":"3.07802845","mark_iv":"0.28032","delta":"-0.07354","greeks":{"delta":"-0.07354","gamma":"0.00150039","vega":"0.462627","theta":"-2.49398","rho":"-0.000204794","vanna":"0.00057955","volga":"0.0341849"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3176","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3950-C","mark_price":"125.51305126","mark_iv":"0.27594","delta":"0.91451","greeks":{"delta":"0.91451","gamma":"0.00172966","vega":"0.524987","theta":"-5.17171","rho":"-0.00835089","vanna":"0.000626184","volga":"0.0346453"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1147","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3950-P","mark_price":"3.69562177","mark_iv":"0.27594","delta":"-0.08692","greeks":{"delta":"-0.08692","gamma":"0.00172966","vega":"0.524987","theta":"-2.77451","rho":"-0.000245885","vanna":"0.000626184","volga":"0.0346453"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2893","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3960-C","mark_price":"116.25187655","mark_iv":"0.27158","delta":"0.8989","greeks":{"delta":"0.8989","gamma":"0.00198505","vega":"0.592995","theta":"-5.46754","rho":"-0.00773471","vanna":"0.000669067","volga":"0.0344967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1231","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3960-P","mark_price":"4.43444704","mark_iv":"0.27158","delta":"-0.10253","greeks":{"delta":"-0.10253","gamma":"0.00198505","vega":"0.592995","theta":"-3.07033","rho":"-0.000295042","vanna":"0.000669067","volga":"0.0344967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2682","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3970-C","mark_price":"107.13458824","mark_iv":"0.26726","delta":"0.88076","greeks":{"delta":"0.88076","gamma":"0.00226659","vega":"0.666336","theta":"-5.77498","rho":"-0.0071281","vanna":"0.000705585","volga":"0.0336381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1324","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3970-P","mark_price":"5.31715875","mark_iv":"0.26726","delta":"-0.12067","greeks":{"delta":"-0.12067","gamma":"0.00226659","vega":"0.666336","theta":"-3.37777","rho":"-0.000353772","vanna":"0.000705585","volga":"0.0336381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2312","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3980-C","mark_price":"98.18752951","mark_iv":"0.263","delta":"0.85979","greeks":{"delta":"0.85979","gamma":"0.00257312","vega":"0.744376","theta":"-6.08884","rho":"-0.00653282","vanna":"0.00073261","volga":"0.0319893"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1429","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3980-P","mark_price":"6.37009999","mark_iv":"0.263","delta":"-0.14164","greeks":{"delta":"-0.14164","gamma":"0.00257312","vega":"0.744376","theta":"-3.69164","rho":"-0.000423829","vanna":"0.00073261","volga":"0.0319893"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2019","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3990-C","mark_price":"89.44106164","mark_iv":"0.2588","delta":"0.83569","greeks":{"delta":"0.83569","gamma":"0.00290185","vega":"0.826085","theta":"-6.40223","rho":"-0.00595088","vanna":"0.00074655","volga":"0.0295076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1545","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-3990-P","mark_price":"7.62363213","mark_iv":"0.2588","delta":"-0.16574","greeks":{"delta":"-0.16574","gamma":"0.00290185","vega":"0.826085","theta":"-4.00503","rho":"-0.000507231","vanna":"0.00074655","volga":"0.0295076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1724","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4000-C","mark_price":"80.92977875","mark_iv":"0.2547","delta":"0.80816","greeks":{"delta":"0.80816","gamma":"0.00324797","vega":"0.909955","theta":"-6.70637","rho":"-0.00538459","vanna":"0.000743485","volga":"0.0262073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1636","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4000-P","mark_price":"9.11234927","mark_iv":"0.2547","delta":"-0.19327","greeks":{"delta":"-0.19327","gamma":"0.00324797","vega":"0.909955","theta":"-4.30917","rho":"-0.000606282","vanna":"0.000743485","volga":"0.0262073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1514","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4010-C","mark_price":"72.69251809","mark_iv":"0.25071","delta":"0.77697","greeks":{"delta":"0.77697","gamma":"0.00360414","vega":"0.993941","theta":"-6.99056","rho":"-0.00483653","vanna":"0.000719406","volga":"0.0221807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1819","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4010-P","mark_price":"10.87508856","mark_iv":"0.25071","delta":"-0.22446","greeks":{"delta":"-0.22446","gamma":"0.00360414","vega":"0.993941","theta":"-4.59336","rho":"-0.000723564","vanna":"0.000719406","volga":"0.0221807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1143","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4020-C","mark_price":"64.77204839","mark_iv":"0.24688","delta":"0.74195","greeks":{"delta":"0.74195","gamma":"0.00396023","vega":"1.07542","theta":"-7.24233","rho":"-0.00430955","vanna":"0.000670604","volga":"0.0176165"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1978","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4020-P","mark_price":"12.95461887","mark_iv":"0.24688","delta":"-0.25948","greeks":{"delta":"-0.25948","gamma":"0.00396023","vega":"1.07542","theta":"-4.84513","rho":"-0.000861923","vanna":"0.000670604","volga":"0.0176165"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0861","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4030-C","mark_price":"57.21429385","mark_iv":"0.24322","delta":"0.70304","greeks":{"delta":"0.70304","gamma":"0.00430316","vega":"1.15123","theta":"-7.44783","rho":"-0.0038067","vanna":"0.000594197","volga":"0.0128112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2155","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4030-P","mark_price":"15.39686434","mark_iv":"0.24322","delta":"-0.29839","greeks":{"delta":"-0.29839","gamma":"0.00430316","vega":"1.15123","theta":"-5.05063","rho":"-0.00102442","vanna":"0.000594197","volga":"0.0128112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0589","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4040-C","mark_price":"50.06694399","mark_iv":"0.23978","delta":"0.66036","greeks":{"delta":"0.66036","gamma":"0.00461714","vega":"1.21776","theta":"-7.59257","rho":"-0.00333116","vanna":"0.000488779","volga":"0.0081656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.235","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4040-P","mark_price":"18.24951447","mark_iv":"0.23978","delta":"-0.34107","greeks":{"delta":"-0.34107","gamma":"0.00461714","vega":"1.21776","theta":"-5.19536","rho":"-0.00121421","vanna":"0.000488779","volga":"0.0081656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4050-C","mark_price":"43.37733228","mark_iv":"0.2366","delta":"0.61422","greeks":{"delta":"0.61422","gamma":"0.00488447","vega":"1.27117","theta":"-7.66252","rho":"-0.00288607","vanna":"0.000355107","volga":"0.00415887"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2563","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4050-P","mark_price":"21.55990277","mark_iv":"0.2366","delta":"-0.38721","greeks":{"delta":"-0.38721","gamma":"0.00488447","vega":"1.27117","theta":"-5.26532","rho":"-0.00143447","vanna":"0.000355107","volga":"0.00415887"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0088","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4060-C","mark_price":"37.18955913","mark_iv":"0.23372","delta":"0.56515","greeks":{"delta":"0.56515","gamma":"0.00508694","vega":"1.30774","theta":"-7.64562","rho":"-0.00247437","vanna":"0.000196692","volga":"0.00129553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2794","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4060-P","mark_price":"25.37212963","mark_iv":"0.23372","delta":"-0.43628","greeks":{"delta":"-0.43628","gamma":"0.00508694","vega":"1.30774","theta":"-5.24842","rho":"-0.00168811","vanna":"0.000196692","volga":"0.00129553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0134","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4070-C","mark_price":"31.54100719","mark_iv":"0.23117","delta":"0.51394","greeks":{"delta":"0.51394","gamma":"0.0052079","vega":"1.32429","theta":"-7.53338","rho":"-0.00209855","vanna":"0.000020073","volga":"0.0000270184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3042","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4070-P","mark_price":"29.72357769","mark_iv":"0.23117","delta":"-0.48749","greeks":{"delta":"-0.48749","gamma":"0.0052079","vega":"1.32429","theta":"-5.13618","rho":"-0.00197763","vanna":"0.000020073","volga":"0.0000270184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0257","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4080-C","mark_price":"26.45862843","mark_iv":"0.22901","delta":"0.46157","greeks":{"delta":"0.46157","gamma":"0.00523467","vega":"1.31865","theta":"-7.32252","rho":"-0.0017604","vanna":"-0.000165416","volga":"0.000659992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3307","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4080-P","mark_price":"34.64119892","mark_iv":"0.22901","delta":"-0.53986","greeks":{"delta":"-0.53986","gamma":"0.00523467","vega":"1.31865","theta":"-4.92532","rho":"-0.00230482","vanna":"-0.000165416","volga":"0.000659992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0509","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4090-C","mark_price":"21.95561497","mark_iv":"0.22726","delta":"0.40921","greeks":{"delta":"0.40921","gamma":"0.00516082","vega":"1.2901","theta":"-7.01606","rho":"-0.0014608","vanna":"-0.000348508","volga":"0.00327454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3587","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4090-P","mark_price":"40.13818546","mark_iv":"0.22726","delta":"-0.59222","greeks":{"delta":"-0.59222","gamma":"0.00516082","vega":"1.2901","theta":"-4.61885","rho":"-0.00267056","vanna":"-0.000348508","volga":"0.00327454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0658","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4100-C","mark_price":"18.0291782","mark_iv":"0.22594","delta":"0.35805","greeks":{"delta":"0.35805","gamma":"0.00498778","vega":"1.23961","theta":"-6.62361","rho":"-0.00119955","vanna":"-0.000517436","volga":"0.00768019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.382","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4100-P","mark_price":"46.21174868","mark_iv":"0.22594","delta":"-0.64338","greeks":{"delta":"-0.64338","gamma":"0.00498778","vega":"1.23961","theta":"-4.22641","rho":"-0.00307466","vanna":"-0.000517436","volga":"0.00768019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0779","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4110-C","mark_price":"14.66005036","mark_iv":"0.22506","delta":"0.30925","greeks":{"delta":"0.30925","gamma":"0.00472515","vega":"1.16976","theta":"-6.16071","rho":"-0.000975393","vanna":"-0.000661639","volga":"0.0134307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4174","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4110-P","mark_price":"52.84262087","mark_iv":"0.22506","delta":"-0.69218","greeks":{"delta":"-0.69218","gamma":"0.00472515","vega":"1.16976","theta":"-3.76351","rho":"-0.00351583","vanna":"-0.000661639","volga":"0.0134307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0875","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4120-C","mark_price":"11.81395852","mark_iv":"0.22462","delta":"0.26378","greeks":{"delta":"0.26378","gamma":"0.00438947","vega":"1.08453","theta":"-5.64704","rho":"-0.000786031","vanna":"-0.000773301","volga":"0.0198997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4476","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4120-P","mark_price":"59.99652902","mark_iv":"0.22462","delta":"-0.73765","greeks":{"delta":"-0.73765","gamma":"0.00438947","vega":"1.08453","theta":"-3.24984","rho":"-0.00399181","vanna":"-0.000773301","volga":"0.0198997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0945","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4130-C","mark_price":"9.44482067","mark_iv":"0.2246","delta":"0.22237","greeks":{"delta":"0.22237","gamma":"0.00400182","vega":"0.988665","theta":"-5.1042","rho":"-0.000628402","vanna":"-0.000848321","volga":"0.0263964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4778","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4130-P","mark_price":"67.62739116","mark_iv":"0.2246","delta":"-0.77906","greeks":{"delta":"-0.77906","gamma":"0.00400182","vega":"0.988665","theta":"-2.70699","rho":"-0.00449953","vanna":"-0.000848321","volga":"0.0263964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0994","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4140-C","mark_price":"7.49898745","mark_iv":"0.22498","delta":"0.18546","greeks":{"delta":"0.18546","gamma":"0.00358484","vega":"0.887141","theta":"-4.55328","rho":"-0.000498938","vanna":"-0.000886482","volga":"0.0322863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.502","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4140-P","mark_price":"75.68155793","mark_iv":"0.22498","delta":"-0.81597","greeks":{"delta":"-0.81597","gamma":"0.00358484","vega":"0.887141","theta":"-2.15607","rho":"-0.0050354","vanna":"-0.000886482","volga":"0.0322863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1023","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4150-C","mark_price":"5.91967765","mark_iv":"0.22572","delta":"0.15319","greeks":{"delta":"0.15319","gamma":"0.00315992","vega":"0.784571","theta":"-4.01293","rho":"-0.00039386","vanna":"-0.000890895","volga":"0.0370844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5369","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4150-P","mark_price":"84.10224815","mark_iv":"0.22572","delta":"-0.84824","greeks":{"delta":"-0.84824","gamma":"0.00315992","vega":"0.784571","theta":"-1.61573","rho":"-0.00559566","vanna":"-0.000890895","volga":"0.0370844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1036","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4160-C","mark_price":"4.65086894","mark_iv":"0.2268","delta":"0.12547","greeks":{"delta":"0.12547","gamma":"0.00274513","vega":"0.684819","theta":"-3.49809","rho":"-0.000309441","vanna":"-0.000866973","volga":"0.0405012"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5653","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4160-P","mark_price":"92.83343944","mark_iv":"0.2268","delta":"-0.87596","greeks":{"delta":"-0.87596","gamma":"0.00274513","vega":"0.684819","theta":"-1.10089","rho":"-0.00617659","vanna":"-0.000866973","volga":"0.0405012"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1035","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4170-C","mark_price":"3.64020224","mark_iv":"0.22816","delta":"0.10201","greeks":{"delta":"0.10201","gamma":"0.00235413","vega":"0.590805","theta":"-3.0195","rho":"-0.000242197","vanna":"-0.000821285","volga":"0.0424423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5925","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4170-P","mark_price":"101.82277274","mark_iv":"0.22816","delta":"-0.89942","greeks":{"delta":"-0.89942","gamma":"0.00235413","vega":"0.590805","theta":"-0.622302","rho":"-0.00677468","vanna":"-0.000821285","volga":"0.0424423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1024","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4180-C","mark_price":"2.84078406","mark_iv":"0.22977","delta":"0.08242","greeks":{"delta":"0.08242","gamma":"0.00199602","vega":"0.504472","theta":"-2.58381","rho":"-0.000189009","vanna":"-0.000760541","volga":"0.0429753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6186","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4180-P","mark_price":"111.02335455","mark_iv":"0.22977","delta":"-0.91901","greeks":{"delta":"-0.91901","gamma":"0.00199602","vega":"0.504472","theta":"-0.186611","rho":"-0.00738684","vanna":"-0.000760541","volga":"0.0429753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1006","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4200-C","mark_price":"1.71961849","mark_iv":"0.23361","delta":"0.05301","greeks":{"delta":"0.05301","gamma":"0.00139485","vega":"0.358425","theta":"-1.85082","rho":"-0.000114413","vanna":"-0.000617386","volga":"0.0405932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6621","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4200-P","mark_price":"129.90218899","mark_iv":"0.23361","delta":"-0.94842","greeks":{"delta":"-0.94842","gamma":"0.00139485","vega":"0.358425","theta":"0.546378","rho":"-0.00864292","vanna":"-0.000617386","volga":"0.0405932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0954","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4220-C","mark_price":"1.03621076","mark_iv":"0.23806","delta":"0.03359","greeks":{"delta":"0.03359","gamma":"0.000946393","vega":"0.247824","theta":"-1.29511","rho":"-0.0000689433","vanna":"-0.000473779","volga":"0.035274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7098","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-10NOV26-4220-P","mark_price":"149.21878126","mark_iv":"0.23806","delta":"-0.96784","greeks":{"delta":"-0.96784","gamma":"0.000946393","vega":"0.247824","theta":"1.10209","rho":"-0.00992813","vanna":"-0.000473779","volga":"0.035274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0892","future_funding_rate":"0.00005","forward_rate":"0.214887","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3600-C","mark_price":"473.99121566","mark_iv":"0.44701","delta":"0.9908","greeks":{"delta":"0.9908","gamma":"0.000130276","vega":"0.143185","theta":"-1.89254","rho":"-0.0704947","vanna":"0.000176302","volga":"0.0164329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3600-P","mark_price":"0.84579947","mark_iv":"0.44701","delta":"-0.01096","greeks":{"delta":"-0.01096","gamma":"0.000130276","vega":"0.143185","theta":"-0.575108","rho":"-0.000125792","vanna":"0.000176302","volga":"0.0164329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.361","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3650-C","mark_price":"424.26876896","mark_iv":"0.41922","delta":"0.98677","greeks":{"delta":"0.98677","gamma":"0.000182125","vega":"0.187731","theta":"-2.02261","rho":"-0.0630997","vanna":"0.000233475","volga":"0.0206098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0324","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3650-P","mark_price":"1.12335277","mark_iv":"0.41922","delta":"-0.01499","greeks":{"delta":"-0.01499","gamma":"0.000182125","vega":"0.187731","theta":"-0.705174","rho":"-0.000167072","vanna":"0.000233475","volga":"0.0206098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3289","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3700-C","mark_price":"374.67313093","mark_iv":"0.39174","delta":"0.9808","greeks":{"delta":"0.9808","gamma":"0.000259406","vega":"0.249861","theta":"-2.19141","rho":"-0.0557236","vanna":"0.000311747","volga":"0.025796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0368","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3700-P","mark_price":"1.52771472","mark_iv":"0.39174","delta":"-0.02096","greeks":{"delta":"-0.02096","gamma":"0.000259406","vega":"0.249861","theta":"-0.873978","rho":"-0.000227211","vanna":"0.000311747","volga":"0.025796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2933","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3720-C","mark_price":"354.8870505","mark_iv":"0.38088","delta":"0.97762","greeks":{"delta":"0.97762","gamma":"0.000300542","vega":"0.281458","theta":"-2.27309","rho":"-0.0527809","vanna":"0.000350631","volga":"0.028167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0389","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3720-P","mark_price":"1.7416343","mark_iv":"0.38088","delta":"-0.02414","greeks":{"delta":"-0.02414","gamma":"0.000300542","vega":"0.281458","theta":"-0.955653","rho":"-0.000259026","vanna":"0.000350631","volga":"0.028167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2778","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3740-C","mark_price":"335.1414307","mark_iv":"0.37012","delta":"0.97383","greeks":{"delta":"0.97383","gamma":"0.00034938","vega":"0.317955","theta":"-2.36465","rho":"-0.0498442","vanna":"0.000394636","volga":"0.0306959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0412","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3740-P","mark_price":"1.99601451","mark_iv":"0.37012","delta":"-0.02792","greeks":{"delta":"-0.02792","gamma":"0.00034938","vega":"0.317955","theta":"-1.04721","rho":"-0.000296859","vanna":"0.000394636","volga":"0.0306959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2616","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3750-C","mark_price":"325.28677043","mark_iv":"0.36479","delta":"0.97167","greeks":{"delta":"0.97167","gamma":"0.000377177","vega":"0.338306","theta":"-2.41456","rho":"-0.0483786","vanna":"0.000418722","volga":"0.0320124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0424","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3750-P","mark_price":"2.14135423","mark_iv":"0.36479","delta":"-0.03009","greeks":{"delta":"-0.03009","gamma":"0.000377177","vega":"0.338306","theta":"-1.09713","rho":"-0.000318475","vanna":"0.000418722","volga":"0.0320124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.258","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3760-C","mark_price":"315.44611974","mark_iv":"0.35949","delta":"0.9693","greeks":{"delta":"0.9693","gamma":"0.000407528","vega":"0.36022","theta":"-2.46749","rho":"-0.046915","vanna":"0.000444274","volga":"0.0333575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0437","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3760-P","mark_price":"2.30070355","mark_iv":"0.35949","delta":"-0.03246","greeks":{"delta":"-0.03246","gamma":"0.000407528","vega":"0.36022","theta":"-1.15006","rho":"-0.000342174","vanna":"0.000444274","volga":"0.0333575"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2447","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3780-C","mark_price":"295.81377553","mark_iv":"0.34901","delta":"0.96384","greeks":{"delta":"0.96384","gamma":"0.000476921","vega":"0.409264","theta":"-2.58318","rho":"-0.0439952","vanna":"0.00049997","volga":"0.0361068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0452","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3780-P","mark_price":"2.66835933","mark_iv":"0.34901","delta":"-0.03792","greeks":{"delta":"-0.03792","gamma":"0.000476921","vega":"0.409264","theta":"-1.26574","rho":"-0.000396854","vanna":"0.00049997","volga":"0.0361068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.227","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3800-C","mark_price":"276.26074172","mark_iv":"0.3387","delta":"0.95722","greeks":{"delta":"0.95722","gamma":"0.000559856","vega":"0.466241","theta":"-2.71337","rho":"-0.0410871","vanna":"0.000561958","volga":"0.0388705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0483","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3800-P","mark_price":"3.11532553","mark_iv":"0.3387","delta":"-0.04453","greeks":{"delta":"-0.04453","gamma":"0.000559856","vega":"0.466241","theta":"-1.39593","rho":"-0.000463329","vanna":"0.000561958","volga":"0.0388705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2085","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3820-C","mark_price":"256.80820584","mark_iv":"0.32859","delta":"0.94918","greeks":{"delta":"0.94918","gamma":"0.000659014","vega":"0.532442","theta":"-2.85975","rho":"-0.038194","vanna":"0.000630128","volga":"0.0415381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0536","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3820-P","mark_price":"3.66278966","mark_iv":"0.32859","delta":"-0.05257","greeks":{"delta":"-0.05257","gamma":"0.000659014","vega":"0.532442","theta":"-1.54232","rho":"-0.000544752","vanna":"0.000630128","volga":"0.0415381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1892","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3840-C","mark_price":"237.48372736","mark_iv":"0.31872","delta":"0.93936","greeks":{"delta":"0.93936","gamma":"0.000777436","vega":"0.609255","theta":"-3.02394","rho":"-0.03532","vanna":"0.00070379","volga":"0.0439508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0578","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3840-P","mark_price":"4.33831116","mark_iv":"0.31872","delta":"-0.06239","greeks":{"delta":"-0.06239","gamma":"0.000777436","vega":"0.609255","theta":"-1.70651","rho":"-0.000645219","vanna":"0.00070379","volga":"0.0439508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1693","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3850-C","mark_price":"227.88034691","mark_iv":"0.31389","delta":"0.93366","greeks":{"delta":"0.93366","gamma":"0.000844898","vega":"0.652085","theta":"-3.11314","rho":"-0.0338917","vanna":"0.000742227","volga":"0.0449965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0601","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3850-P","mark_price":"4.73493072","mark_iv":"0.31389","delta":"-0.0681","greeks":{"delta":"-0.0681","gamma":"0.000844898","vega":"0.652085","theta":"-1.79571","rho":"-0.000704207","vanna":"0.000742227","volga":"0.0449965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.159","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3860-C","mark_price":"218.32324775","mark_iv":"0.30913","delta":"0.92733","greeks":{"delta":"0.92733","gamma":"0.000918426","vega":"0.69809","theta":"-3.20725","rho":"-0.0324703","vanna":"0.000781346","volga":"0.0458924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0626","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3860-P","mark_price":"5.17783157","mark_iv":"0.30913","delta":"-0.07442","greeks":{"delta":"-0.07442","gamma":"0.000918426","vega":"0.69809","theta":"-1.88981","rho":"-0.000770077","vanna":"0.000781346","volga":"0.0458924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1486","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3880-C","mark_price":"199.37372135","mark_iv":"0.29987","delta":"0.91256","greeks":{"delta":"0.91256","gamma":"0.00108533","vega":"0.800234","theta":"-3.41039","rho":"-0.029652","vanna":"0.000859859","volga":"0.047083"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0682","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3880-P","mark_price":"6.22830515","mark_iv":"0.29987","delta":"-0.0892","greeks":{"delta":"-0.0892","gamma":"0.00108533","vega":"0.800234","theta":"-2.09295","rho":"-0.00092631","vanna":"0.000859859","volga":"0.047083"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1331","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3900-C","mark_price":"180.69651813","mark_iv":"0.291","delta":"0.89441","greeks":{"delta":"0.89441","gamma":"0.00128107","vega":"0.916614","theta":"-3.63305","rho":"-0.0268742","vanna":"0.000934505","volga":"0.047184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0746","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3900-P","mark_price":"7.55110194","mark_iv":"0.291","delta":"-0.10735","greeks":{"delta":"-0.10735","gamma":"0.00128107","vega":"0.916614","theta":"-2.31562","rho":"-0.00112304","vanna":"0.000934505","volga":"0.047184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1057","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3920-C","mark_price":"162.37167912","mark_iv":"0.28259","delta":"0.87213","greeks":{"delta":"0.87213","gamma":"0.00150744","vega":"1.04743","theta":"-3.8733","rho":"-0.0241489","vanna":"0.000997986","volga":"0.0458229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0821","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3920-P","mark_price":"9.22626294","mark_iv":"0.28259","delta":"-0.12962","greeks":{"delta":"-0.12962","gamma":"0.00150744","vega":"1.04743","theta":"-2.55586","rho":"-0.00137218","vanna":"0.000997986","volga":"0.0458229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0839","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3940-C","mark_price":"144.50269199","mark_iv":"0.27476","delta":"0.8449","greeks":{"delta":"0.8449","gamma":"0.00176384","vega":"1.1916","theta":"-4.12676","rho":"-0.0214913","vanna":"0.00104006","volga":"0.042653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0908","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3940-P","mark_price":"11.3572758","mark_iv":"0.27476","delta":"-0.15686","greeks":{"delta":"-0.15686","gamma":"0.00176384","vega":"1.1916","theta":"-2.80933","rho":"-0.00168912","vanna":"0.00104006","volga":"0.042653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0622","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3950-C","mark_price":"135.77886933","mark_iv":"0.27109","delta":"0.82916","greeks":{"delta":"0.82916","gamma":"0.00190206","vega":"1.26784","theta":"-4.25617","rho":"-0.0201938","vanna":"0.00104907","volga":"0.0403143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0957","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3950-P","mark_price":"12.63345312","mark_iv":"0.27109","delta":"-0.1726","greeks":{"delta":"-0.1726","gamma":"0.00190206","vega":"1.26784","theta":"-2.93874","rho":"-0.00187892","vanna":"0.00104907","volga":"0.0403143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0515","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3960-C","mark_price":"127.22011875","mark_iv":"0.26761","delta":"0.81186","greeks":{"delta":"0.81186","gamma":"0.00204565","vega":"1.34605","theta":"-4.3856","rho":"-0.0189209","vanna":"0.00104762","volga":"0.0374636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1009","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3960-P","mark_price":"14.07470256","mark_iv":"0.26761","delta":"-0.1899","greeks":{"delta":"-0.1899","gamma":"0.00204565","vega":"1.34605","theta":"-3.06816","rho":"-0.00209327","vanna":"0.00104762","volga":"0.0374636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.041","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3970-C","mark_price":"118.84424522","mark_iv":"0.26432","delta":"0.79294","greeks":{"delta":"0.79294","gamma":"0.00219315","vega":"1.42535","theta":"-4.51293","rho":"-0.0176752","vanna":"0.00103392","volga":"0.0341283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1066","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3970-P","mark_price":"15.69885269","mark_iv":"0.26432","delta":"-0.20881","greeks":{"delta":"-0.20881","gamma":"0.00219315","vega":"1.42535","theta":"-3.1955","rho":"-0.00233483","vanna":"0.00103392","volga":"0.0341283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0307","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3980-C","mark_price":"110.68006088","mark_iv":"0.26128","delta":"0.7723","greeks":{"delta":"0.7723","gamma":"0.00234246","vega":"1.50485","theta":"-4.63714","rho":"-0.016461","vanna":"0.00100587","volga":"0.030345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1126","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3980-P","mark_price":"17.53464468","mark_iv":"0.26128","delta":"-0.22946","greeks":{"delta":"-0.22946","gamma":"0.00234246","vega":"1.50485","theta":"-3.3197","rho":"-0.00260785","vanna":"0.00100587","volga":"0.030345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0266","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3990-C","mark_price":"102.73896434","mark_iv":"0.25842","delta":"0.74995","greeks":{"delta":"0.74995","gamma":"0.00249148","vega":"1.58307","theta":"-4.75429","rho":"-0.0152799","vanna":"0.000962257","volga":"0.0262214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1191","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-3990-P","mark_price":"19.59357182","mark_iv":"0.25842","delta":"-0.25181","greeks":{"delta":"-0.25181","gamma":"0.00249148","vega":"1.58307","theta":"-3.43686","rho":"-0.00291407","vanna":"0.000962257","volga":"0.0262214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0111","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4000-C","mark_price":"95.0535501","mark_iv":"0.25582","delta":"0.72584","greeks":{"delta":"0.72584","gamma":"0.00263713","vega":"1.65876","theta":"-4.86301","rho":"-0.0141369","vanna":"0.000901418","volga":"0.0218608"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1261","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4000-P","mark_price":"21.90813393","mark_iv":"0.25582","delta":"-0.27592","greeks":{"delta":"-0.27592","gamma":"0.00263713","vega":"1.65876","theta":"-3.54557","rho":"-0.00325831","vanna":"0.000901418","volga":"0.0218608"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0019","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4010-C","mark_price":"87.63313366","mark_iv":"0.2534","delta":"0.70006","greeks":{"delta":"0.70006","gamma":"0.00277682","vega":"1.73014","theta":"-4.95885","rho":"-0.0130333","vanna":"0.000823029","volga":"0.0174361"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1336","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4010-P","mark_price":"24.48774116","mark_iv":"0.2534","delta":"-0.3017","greeks":{"delta":"-0.3017","gamma":"0.00277682","vega":"1.73014","theta":"-3.64142","rho":"-0.00364196","vanna":"0.000823029","volga":"0.0174361"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0068","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4020-C","mark_price":"80.50985523","mark_iv":"0.25125","delta":"0.67264","greeks":{"delta":"0.67264","gamma":"0.00290679","vega":"1.7957","theta":"-5.0401","rho":"-0.0119739","vanna":"0.000726533","volga":"0.013115"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1415","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4020-P","mark_price":"27.36443904","mark_iv":"0.25125","delta":"-0.32911","greeks":{"delta":"-0.32911","gamma":"0.00290679","vega":"1.7957","theta":"-3.72266","rho":"-0.0040698","vanna":"0.000726533","volga":"0.013115"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0149","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4030-C","mark_price":"73.68926014","mark_iv":"0.24926","delta":"0.64377","greeks":{"delta":"0.64377","gamma":"0.00302442","vega":"1.85362","theta":"-5.10232","rho":"-0.0109595","vanna":"0.000612909","volga":"0.00910903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.15","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4030-P","mark_price":"30.54386763","mark_iv":"0.24926","delta":"-0.35799","greeks":{"delta":"-0.35799","gamma":"0.00302442","vega":"1.85362","theta":"-3.78489","rho":"-0.00454266","vanna":"0.000612909","volga":"0.00910903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0225","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4040-C","mark_price":"67.20141935","mark_iv":"0.24753","delta":"0.61355","greeks":{"delta":"0.61355","gamma":"0.00312578","vega":"1.90239","theta":"-5.1441","rho":"-0.00999459","vanna":"0.000483112","volga":"0.00561351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1589","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4040-P","mark_price":"34.05600316","mark_iv":"0.24753","delta":"-0.38821","greeks":{"delta":"-0.38821","gamma":"0.00312578","vega":"1.90239","theta":"-3.82667","rho":"-0.00506501","vanna":"0.000483112","volga":"0.00561351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0295","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4050-C","mark_price":"61.05047099","mark_iv":"0.24597","delta":"0.58222","greeks":{"delta":"0.58222","gamma":"0.00320851","vega":"1.94048","theta":"-5.16199","rho":"-0.00907978","vanna":"0.000339495","volga":"0.00282941"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1684","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4050-P","mark_price":"37.90505481","mark_iv":"0.24597","delta":"-0.41953","greeks":{"delta":"-0.41953","gamma":"0.00320851","vega":"1.94048","theta":"-3.84455","rho":"-0.00563746","vanna":"0.000339495","volga":"0.00282941"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0307","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4060-C","mark_price":"55.25172523","mark_iv":"0.24462","delta":"0.55002","greeks":{"delta":"0.55002","gamma":"0.00326983","vega":"1.96668","theta":"-5.15443","rho":"-0.00821736","vanna":"0.000184769","volga":"0.000926129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1783","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4060-P","mark_price":"42.10630904","mark_iv":"0.24462","delta":"-0.45174","greeks":{"delta":"-0.45174","gamma":"0.00326983","vega":"1.96668","theta":"-3.837","rho":"-0.0062623","vanna":"0.000184769","volga":"0.000926129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0417","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4070-C","mark_price":"49.81028178","mark_iv":"0.24344","delta":"0.51721","greeks":{"delta":"0.51721","gamma":"0.00330796","vega":"1.98002","theta":"-5.11985","rho":"-0.00740808","vanna":"0.000022359","volga":"0.0000371515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1888","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4070-P","mark_price":"46.66488926","mark_iv":"0.24344","delta":"-0.48455","greeks":{"delta":"-0.48455","gamma":"0.00330796","vega":"1.98002","theta":"-3.80242","rho":"-0.00694028","vanna":"0.000022359","volga":"0.0000371515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0418","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4080-C","mark_price":"44.74320821","mark_iv":"0.24249","delta":"0.48407","greeks":{"delta":"0.48407","gamma":"0.00332071","vega":"1.97993","theta":"-5.0588","rho":"-0.00665447","vanna":"-0.00014387","volga":"0.000246111"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1956","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4080-P","mark_price":"51.59779204","mark_iv":"0.24249","delta":"-0.51769","greeks":{"delta":"-0.51769","gamma":"0.00332071","vega":"1.97993","theta":"-3.74136","rho":"-0.00767393","vanna":"-0.00014387","volga":"0.000246111"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0513","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4090-C","mark_price":"40.0371834","mark_iv":"0.2417","delta":"0.45091","greeks":{"delta":"0.45091","gamma":"0.00330845","vega":"1.96617","theta":"-4.9701","rho":"-0.00595456","vanna":"-0.000309773","volga":"0.00157892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2109","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4090-P","mark_price":"56.89179089","mark_iv":"0.2417","delta":"-0.55085","greeks":{"delta":"-0.55085","gamma":"0.00330845","vega":"1.96617","theta":"-3.65267","rho":"-0.00846128","vanna":"-0.000309773","volga":"0.00157892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0551","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4100-C","mark_price":"35.70588392","mark_iv":"0.24114","delta":"0.41805","greeks":{"delta":"0.41805","gamma":"0.00327029","vega":"1.93896","theta":"-4.85627","rho":"-0.00531039","vanna":"-0.000471","volga":"0.00399791"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2226","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4100-P","mark_price":"62.56046773","mark_iv":"0.24114","delta":"-0.58371","greeks":{"delta":"-0.58371","gamma":"0.00327029","vega":"1.93896","theta":"-3.53884","rho":"-0.00930436","vanna":"-0.000471","volga":"0.00399791"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0584","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4110-C","mark_price":"31.72825505","mark_iv":"0.24072","delta":"0.38576","greeks":{"delta":"0.38576","gamma":"0.00320819","vega":"1.89889","theta":"-4.71758","rho":"-0.00471881","vanna":"-0.000623738","volga":"0.00740922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2347","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4110-P","mark_price":"68.58286253","mark_iv":"0.24072","delta":"-0.61599","greeks":{"delta":"-0.61599","gamma":"0.00320819","vega":"1.89889","theta":"-3.40015","rho":"-0.0102","vanna":"-0.000623738","volga":"0.00740922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0611","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4120-C","mark_price":"28.11032446","mark_iv":"0.24054","delta":"0.35436","greeks":{"delta":"0.35436","gamma":"0.00312286","vega":"1.84696","theta":"-4.55801","rho":"-0.00418073","vanna":"-0.000764017","volga":"0.0116567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.247","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4120-P","mark_price":"74.96490828","mark_iv":"0.24054","delta":"-0.64739","greeks":{"delta":"-0.64739","gamma":"0.00312286","vega":"1.84696","theta":"-3.24057","rho":"-0.0111492","vanna":"-0.000764017","volga":"0.0116567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0632","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4130-C","mark_price":"24.82417559","mark_iv":"0.2405","delta":"0.32406","greeks":{"delta":"0.32406","gamma":"0.00301759","vega":"1.78439","theta":"-4.37885","rho":"-0.003692","vanna":"-0.000889209","volga":"0.0165578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2596","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4130-P","mark_price":"81.67878307","mark_iv":"0.2405","delta":"-0.6777","greeks":{"delta":"-0.6777","gamma":"0.00301759","vega":"1.78439","theta":"-3.06142","rho":"-0.0121477","vanna":"-0.000889209","volga":"0.0165578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0648","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4140-C","mark_price":"21.86890245","mark_iv":"0.24068","delta":"0.29512","greeks":{"delta":"0.29512","gamma":"0.0028944","vega":"1.71283","theta":"-4.18512","rho":"-0.00325247","vanna":"-0.000996523","volga":"0.0218797"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2724","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4140-P","mark_price":"88.72348626","mark_iv":"0.24068","delta":"-0.70664","greeks":{"delta":"-0.70664","gamma":"0.0028944","vega":"1.71283","theta":"-2.86768","rho":"-0.0131955","vanna":"-0.000996523","volga":"0.0218797"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0659","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4150-C","mark_price":"19.21530797","mark_iv":"0.24101","delta":"0.26768","greeks":{"delta":"0.26768","gamma":"0.00275712","vega":"1.63387","theta":"-3.97902","rho":"-0.00285781","vanna":"-0.00108486","volga":"0.0274049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2854","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4150-P","mark_price":"96.06989177","mark_iv":"0.24101","delta":"-0.73408","greeks":{"delta":"-0.73408","gamma":"0.00275712","vega":"1.63387","theta":"-2.66158","rho":"-0.0142881","vanna":"-0.00108486","volga":"0.0274049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0666","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4160-C","mark_price":"16.84710791","mark_iv":"0.24152","delta":"0.24188","greeks":{"delta":"0.24188","gamma":"0.00260894","vega":"1.5493","theta":"-3.76457","rho":"-0.0025056","vanna":"-0.00115342","volga":"0.0329051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2985","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4160-P","mark_price":"103.70169171","mark_iv":"0.24152","delta":"-0.75988","greeks":{"delta":"-0.75988","gamma":"0.00260894","vega":"1.5493","theta":"-2.44713","rho":"-0.0154231","vanna":"-0.00115342","volga":"0.0329051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.067","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4170-C","mark_price":"14.74007244","mark_iv":"0.24217","delta":"0.21779","greeks":{"delta":"0.21779","gamma":"0.00245333","vega":"1.4608","theta":"-3.54475","rho":"-0.00219223","vanna":"-0.00120245","volga":"0.0381831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3069","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4170-P","mark_price":"111.59467994","mark_iv":"0.24217","delta":"-0.78397","greeks":{"delta":"-0.78397","gamma":"0.00245333","vega":"1.4608","theta":"-2.22731","rho":"-0.016597","vanna":"-0.00120245","volga":"0.0381831"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.067","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4180-C","mark_price":"12.88194693","mark_iv":"0.24301","delta":"0.19552","greeks":{"delta":"0.19552","gamma":"0.00229332","vega":"1.37031","theta":"-3.32433","rho":"-0.00191588","vanna":"-0.00123232","volga":"0.0430393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3246","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4180-P","mark_price":"119.73653074","mark_iv":"0.24301","delta":"-0.80623","greeks":{"delta":"-0.80623","gamma":"0.00229332","vega":"1.37031","theta":"-2.0069","rho":"-0.0178079","vanna":"-0.00123232","volga":"0.0430393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0634","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4190-C","mark_price":"11.23701841","mark_iv":"0.24396","delta":"0.17498","greeks":{"delta":"0.17498","gamma":"0.00213216","vega":"1.27895","theta":"-3.10395","rho":"-0.00167124","vanna":"-0.001245","volga":"0.0473739"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3377","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4190-P","mark_price":"128.0915948","mark_iv":"0.24396","delta":"-0.82677","greeks":{"delta":"-0.82677","gamma":"0.00213216","vega":"1.27895","theta":"-1.78651","rho":"-0.0190505","vanna":"-0.001245","volga":"0.0473739"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0661","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4200-C","mark_price":"9.80123257","mark_iv":"0.24512","delta":"0.15628","greeks":{"delta":"0.15628","gamma":"0.00197233","vega":"1.18871","theta":"-2.88929","rho":"-0.0014577","vanna":"-0.00124149","volga":"0.0510349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3506","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4200-P","mark_price":"136.65581639","mark_iv":"0.24512","delta":"-0.84548","greeks":{"delta":"-0.84548","gamma":"0.00197233","vega":"1.18871","theta":"-1.57186","rho":"-0.0203243","vanna":"-0.00124149","volga":"0.0510349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0654","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4220-C","mark_price":"7.43911517","mark_iv":"0.24778","delta":"0.12385","greeks":{"delta":"0.12385","gamma":"0.00166549","vega":"1.01469","theta":"-2.47863","rho":"-0.00110639","vanna":"-0.00119574","volga":"0.0562537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3761","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4220-P","mark_price":"154.29369898","mark_iv":"0.24778","delta":"-0.87791","greeks":{"delta":"-0.87791","gamma":"0.00166549","vega":"1.01469","theta":"-1.16119","rho":"-0.0229475","vanna":"-0.00119574","volga":"0.0562537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0633","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4240-C","mark_price":"5.646285","mark_iv":"0.25096","delta":"0.09757","greeks":{"delta":"0.09757","gamma":"0.00138582","vega":"0.855122","theta":"-2.10492","rho":"-0.000839749","vanna":"-0.00111216","volga":"0.0586281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4007","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4240-P","mark_price":"172.5008688","mark_iv":"0.25096","delta":"-0.90418","greeks":{"delta":"-0.90418","gamma":"0.00138582","vega":"0.855122","theta":"-0.787482","rho":"-0.0256553","vanna":"-0.00111216","volga":"0.0586281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0609","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4250-C","mark_price":"4.92257806","mark_iv":"0.25272","delta":"0.08649","greeks":{"delta":"0.08649","gamma":"0.00125854","vega":"0.782045","theta":"-1.93414","rho":"-0.000732115","vanna":"-0.00106129","volga":"0.0588448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4126","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4250-P","mark_price":"181.77716187","mark_iv":"0.25272","delta":"-0.91527","greeks":{"delta":"-0.91527","gamma":"0.00125854","vega":"0.782045","theta":"-0.616704","rho":"-0.027035","vanna":"-0.00106129","volga":"0.0588448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0596","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4260-C","mark_price":"4.29515586","mark_iv":"0.2546","delta":"0.07663","greeks":{"delta":"0.07663","gamma":"0.00114021","vega":"0.713776","theta":"-1.77459","rho":"-0.000638801","vanna":"-0.00100677","volga":"0.0584994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4242","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4260-P","mark_price":"191.14973967","mark_iv":"0.2546","delta":"-0.92513","greeks":{"delta":"-0.92513","gamma":"0.00114021","vega":"0.713776","theta":"-0.457158","rho":"-0.0284289","vanna":"-0.00100677","volga":"0.0584994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0558","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4280-C","mark_price":"3.28111431","mark_iv":"0.25866","delta":"0.06012","greeks":{"delta":"0.06012","gamma":"0.000930617","vega":"0.59187","theta":"-1.48918","rho":"-0.000487987","vanna":"-0.00089263","volga":"0.0564237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4466","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4280-P","mark_price":"210.13569812","mark_iv":"0.25866","delta":"-0.94163","greeks":{"delta":"-0.94163","gamma":"0.000930617","vega":"0.59187","theta":"-0.17174","rho":"-0.0312526","vanna":"-0.00089263","volga":"0.0564237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0554","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4300-C","mark_price":"2.52114272","mark_iv":"0.26311","delta":"0.04724","greeks":{"delta":"0.04724","gamma":"0.000755644","vega":"0.488844","theta":"-1.24678","rho":"-0.000374959","vanna":"-0.000779196","volga":"0.0530078"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4676","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4300-P","mark_price":"229.37572653","mark_iv":"0.26311","delta":"-0.95452","greeks":{"delta":"-0.95452","gamma":"0.000755644","vega":"0.488844","theta":"0.0706589","rho":"-0.0341141","vanna":"-0.000779196","volga":"0.0530078"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0526","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4350-C","mark_price":"1.34864009","mark_iv":"0.27561","delta":"0.02626","greeks":{"delta":"0.02626","gamma":"0.000445692","vega":"0.30203","theta":"-0.801248","rho":"-0.000200578","vanna":"-0.000531837","volga":"0.0419445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5143","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-13NOV26-4350-P","mark_price":"278.2032239","mark_iv":"0.27561","delta":"-0.9755","greeks":{"delta":"-0.9755","gamma":"0.000445692","vega":"0.30203","theta":"0.516188","rho":"-0.041376","vanna":"-0.000531837","volga":"0.0419445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0444","future_funding_rate":"0.00005","forward_rate":"0.118057","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3600-C","mark_price":"476.50045663","mark_iv":"0.3452","delta":"0.97775","greeks":{"delta":"0.97775","gamma":"0.000219955","vega":"0.427431","theta":"-1.22909","rho":"-0.162252","vanna":"0.000581733","volga":"0.0466912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0271","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3600-P","mark_price":"2.4144352","mark_iv":"0.3452","delta":"-0.02424","greeks":{"delta":"-0.02424","gamma":"0.000219955","vega":"0.427431","theta":"-0.577839","rho":"-0.000822131","vanna":"0.000581733","volga":"0.0466912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1016","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3650-C","mark_price":"427.5147456","mark_iv":"0.33214","delta":"0.96785","greeks":{"delta":"0.96785","gamma":"0.000303879","vega":"0.568175","theta":"-1.38826","rho":"-0.145572","vanna":"0.00074165","volga":"0.0550065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0302","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3650-P","mark_price":"3.42872417","mark_iv":"0.33214","delta":"-0.03414","greeks":{"delta":"-0.03414","gamma":"0.000303879","vega":"0.568175","theta":"-0.73701","rho":"-0.0011675","vanna":"0.00074165","volga":"0.0550065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0818","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3700-C","mark_price":"378.95963565","mark_iv":"0.319","delta":"0.954","greeks":{"delta":"0.954","gamma":"0.000417187","vega":"0.749183","theta":"-1.58153","rho":"-0.129038","vanna":"0.000928042","volga":"0.0628501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3700-P","mark_price":"4.87361422","mark_iv":"0.319","delta":"-0.04799","greeks":{"delta":"-0.04799","gamma":"0.000417187","vega":"0.749183","theta":"-0.93028","rho":"-0.0016595","vanna":"0.000928042","volga":"0.0628501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3720-C","mark_price":"359.69816773","mark_iv":"0.31374","delta":"0.94702","greeks":{"delta":"0.94702","gamma":"0.000472564","vega":"0.834633","theta":"-1.66899","rho":"-0.12248","vanna":"0.00100858","volga":"0.0655912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0357","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3720-P","mark_price":"5.61214629","mark_iv":"0.31374","delta":"-0.05497","greeks":{"delta":"-0.05497","gamma":"0.000472564","vega":"0.834633","theta":"-1.01774","rho":"-0.00191097","vanna":"0.00100858","volga":"0.0655912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0541","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3740-C","mark_price":"340.55073096","mark_iv":"0.30848","delta":"0.93904","greeks":{"delta":"0.93904","gamma":"0.00053453","vega":"0.928252","theta":"-1.76233","rho":"-0.11596","vanna":"0.00109129","volga":"0.067957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0377","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3740-P","mark_price":"6.46470952","mark_iv":"0.30848","delta":"-0.06294","greeks":{"delta":"-0.06294","gamma":"0.00053453","vega":"0.928252","theta":"-1.11108","rho":"-0.00220128","vanna":"0.00109129","volga":"0.067957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0463","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3750-C","mark_price":"331.02537704","mark_iv":"0.30586","delta":"0.93464","greeks":{"delta":"0.93464","gamma":"0.00056816","vega":"0.978254","theta":"-1.81119","rho":"-0.112716","vanna":"0.00113308","volga":"0.0689626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0387","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3750-P","mark_price":"6.93935561","mark_iv":"0.30586","delta":"-0.06735","greeks":{"delta":"-0.06735","gamma":"0.00056816","vega":"0.978254","theta":"-1.15994","rho":"-0.0023629","vanna":"0.00113308","volga":"0.0689626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0424","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3760-C","mark_price":"321.53561994","mark_iv":"0.30324","delta":"0.92994","greeks":{"delta":"0.92994","gamma":"0.000603646","vega":"1.03044","theta":"-1.86149","rho":"-0.109485","vanna":"0.00117489","volga":"0.0698289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0397","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3760-P","mark_price":"7.4495985","mark_iv":"0.30324","delta":"-0.07205","greeks":{"delta":"-0.07205","gamma":"0.000603646","vega":"1.03044","theta":"-1.21024","rho":"-0.00253664","vanna":"0.00117489","volga":"0.0698289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0386","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3780-C","mark_price":"302.67420407","mark_iv":"0.29801","delta":"0.91955","greeks":{"delta":"0.91955","gamma":"0.000680449","vega":"1.14152","theta":"-1.96622","rho":"-0.103063","vanna":"0.00125764","volga":"0.0710761"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3780-P","mark_price":"8.58818264","mark_iv":"0.29801","delta":"-0.08244","greeks":{"delta":"-0.08244","gamma":"0.000680449","vega":"1.14152","theta":"-1.31497","rho":"-0.00292433","vanna":"0.00125764","volga":"0.0710761"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0309","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3800-C","mark_price":"283.99146217","mark_iv":"0.29281","delta":"0.90771","greeks":{"delta":"0.90771","gamma":"0.000765409","vega":"1.26164","theta":"-2.07615","rho":"-0.096701","vanna":"0.00133732","volga":"0.0715579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0446","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3800-P","mark_price":"9.90544075","mark_iv":"0.29281","delta":"-0.09427","greeks":{"delta":"-0.09427","gamma":"0.000765409","vega":"1.26164","theta":"-1.4249","rho":"-0.00337287","vanna":"0.00133732","volga":"0.0715579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0233","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3820-C","mark_price":"265.51661382","mark_iv":"0.28765","delta":"0.89424","greeks":{"delta":"0.89424","gamma":"0.000858883","vega":"1.39078","theta":"-2.19066","rho":"-0.0904102","vanna":"0.00141108","volga":"0.0711294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0473","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3820-P","mark_price":"11.43059238","mark_iv":"0.28765","delta":"-0.10775","greeks":{"delta":"-0.10775","gamma":"0.000858883","vega":"1.39078","theta":"-1.53941","rho":"-0.00389219","vanna":"0.00141108","volga":"0.0711294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0158","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3840-C","mark_price":"247.28386903","mark_iv":"0.28255","delta":"0.87892","greeks":{"delta":"0.87892","gamma":"0.00096105","vega":"1.52864","theta":"-2.30888","rho":"-0.0842018","vanna":"0.00147542","volga":"0.0696493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0504","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3840-P","mark_price":"13.1978476","mark_iv":"0.28255","delta":"-0.12306","greeks":{"delta":"-0.12306","gamma":"0.00096105","vega":"1.52864","theta":"-1.65763","rho":"-0.00449396","vanna":"0.00147542","volga":"0.0696493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0086","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3850-C","mark_price":"238.2705572","mark_iv":"0.28003","delta":"0.87051","greeks":{"delta":"0.87051","gamma":"0.00101538","vega":"1.60065","theta":"-2.36904","rho":"-0.0811327","vanna":"0.00150276","volga":"0.0684745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3850-P","mark_price":"14.18453577","mark_iv":"0.28003","delta":"-0.13148","greeks":{"delta":"-0.13148","gamma":"0.00101538","vega":"1.60065","theta":"-1.71779","rho":"-0.00482993","vanna":"0.00150276","volga":"0.0684745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3860-C","mark_price":"229.33332118","mark_iv":"0.27753","delta":"0.86155","greeks":{"delta":"0.86155","gamma":"0.00107182","vega":"1.67456","theta":"-2.42966","rho":"-0.0780895","vanna":"0.00152609","volga":"0.0669915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0538","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3860-P","mark_price":"15.24729975","mark_iv":"0.27753","delta":"-0.14043","greeks":{"delta":"-0.14043","gamma":"0.00107182","vega":"1.67456","theta":"-1.77841","rho":"-0.00519181","vanna":"0.00152609","volga":"0.0669915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0014","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3880-C","mark_price":"211.71198863","mark_iv":"0.27263","delta":"0.8419","greeks":{"delta":"0.8419","gamma":"0.00119073","vega":"1.82743","theta":"-2.55149","rho":"-0.0720893","vanna":"0.00155808","volga":"0.0630613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0575","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3880-P","mark_price":"17.62596718","mark_iv":"0.27263","delta":"-0.16008","greeks":{"delta":"-0.16008","gamma":"0.00119073","vega":"1.82743","theta":"-1.90024","rho":"-0.00600176","vanna":"0.00155808","volga":"0.0630613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0055","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3900-C","mark_price":"194.4748963","mark_iv":"0.26786","delta":"0.81975","greeks":{"delta":"0.81975","gamma":"0.00131679","vega":"1.98557","theta":"-2.67247","rho":"-0.06622","vanna":"0.00156566","volga":"0.0578171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0616","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3900-P","mark_price":"20.38887487","mark_iv":"0.26786","delta":"-0.18224","greeks":{"delta":"-0.18224","gamma":"0.00131679","vega":"1.98557","theta":"-2.02122","rho":"-0.00694255","vanna":"0.00156566","volga":"0.0578171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0079","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3920-C","mark_price":"177.68572304","mark_iv":"0.26328","delta":"0.79486","greeks":{"delta":"0.79486","gamma":"0.00144832","vega":"2.14659","theta":"-2.79028","rho":"-0.0605032","vanna":"0.00154258","volga":"0.0512982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0642","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3920-P","mark_price":"23.59970162","mark_iv":"0.26328","delta":"-0.20713","greeks":{"delta":"-0.20713","gamma":"0.00144832","vega":"2.14659","theta":"-2.13903","rho":"-0.00803586","vanna":"0.00154258","volga":"0.0512982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0183","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3940-C","mark_price":"161.41597472","mark_iv":"0.25894","delta":"0.76708","greeks":{"delta":"0.76708","gamma":"0.00158283","vega":"2.30724","theta":"-2.90206","rho":"-0.0549632","vanna":"0.00148249","volga":"0.0436581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0711","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3940-P","mark_price":"27.32995329","mark_iv":"0.25894","delta":"-0.23491","greeks":{"delta":"-0.23491","gamma":"0.00158283","vega":"2.30724","theta":"-2.25081","rho":"-0.00930603","vanna":"0.00148249","volga":"0.0436581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0242","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3950-C","mark_price":"153.49966366","mark_iv":"0.25687","delta":"0.75205","greeks":{"delta":"0.75205","gamma":"0.00165016","vega":"2.38614","theta":"-2.9546","rho":"-0.0522677","vanna":"0.00143672","volga":"0.0395049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0738","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3950-P","mark_price":"29.41364223","mark_iv":"0.25687","delta":"-0.24993","greeks":{"delta":"-0.24993","gamma":"0.00165016","vega":"2.38614","theta":"-2.30335","rho":"-0.0100155","vanna":"0.00143672","volga":"0.0395049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.023","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3960-C","mark_price":"145.74201022","mark_iv":"0.25487","delta":"0.73627","greeks":{"delta":"0.73627","gamma":"0.00171689","vega":"2.46331","theta":"-3.00428","rho":"-0.0496261","vanna":"0.00137963","volga":"0.0351961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0767","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3960-P","mark_price":"31.65598879","mark_iv":"0.25487","delta":"-0.26572","greeks":{"delta":"-0.26572","gamma":"0.00171689","vega":"2.46331","theta":"-2.35303","rho":"-0.0107791","vanna":"0.00137963","volga":"0.0351961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0297","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3980-C","mark_price":"130.7414964","mark_iv":"0.2511","delta":"0.70244","greeks":{"delta":"0.70244","gamma":"0.00184626","vega":"2.60975","theta":"-3.09286","rho":"-0.0445184","vanna":"0.00122973","volga":"0.0263716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0827","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-3980-P","mark_price":"36.65547497","mark_iv":"0.2511","delta":"-0.29954","greeks":{"delta":"-0.29954","gamma":"0.00184626","vega":"2.60975","theta":"-2.44161","rho":"-0.0124814","vanna":"0.00122973","volga":"0.0263716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0346","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4000-C","mark_price":"116.4914454","mark_iv":"0.24765","delta":"0.6657","greeks":{"delta":"0.6657","gamma":"0.00196599","vega":"2.74085","theta":"-3.16341","rho":"-0.0396661","vanna":"0.00103089","volga":"0.0177907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0893","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4000-P","mark_price":"42.40542397","mark_iv":"0.24765","delta":"-0.33629","greeks":{"delta":"-0.33629","gamma":"0.00196599","vega":"2.74085","theta":"-2.51216","rho":"-0.0144393","vanna":"0.00103089","volga":"0.0177907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.039","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4020-C","mark_price":"103.06690469","mark_iv":"0.24455","delta":"0.62627","greeks":{"delta":"0.62627","gamma":"0.00207068","vega":"2.85066","theta":"-3.21164","rho":"-0.035095","vanna":"0.000784346","volga":"0.0101644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0965","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4020-P","mark_price":"48.98088325","mark_iv":"0.24455","delta":"-0.37572","greeks":{"delta":"-0.37572","gamma":"0.00207068","vega":"2.85066","theta":"-2.56039","rho":"-0.0166783","vanna":"0.000784346","volga":"0.0101644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0428","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4040-C","mark_price":"90.53819703","mark_iv":"0.24183","delta":"0.58456","greeks":{"delta":"0.58456","gamma":"0.0021548","vega":"2.93341","theta":"-3.23378","rho":"-0.0308289","vanna":"0.000495131","volga":"0.00423961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1042","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4040-P","mark_price":"56.4521756","mark_iv":"0.24183","delta":"-0.41743","greeks":{"delta":"-0.41743","gamma":"0.0021548","vega":"2.93341","theta":"-2.58253","rho":"-0.0192223","vanna":"0.000495131","volga":"0.00423961"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0459","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4060-C","mark_price":"78.96632044","mark_iv":"0.23951","delta":"0.54109","greeks":{"delta":"0.54109","gamma":"0.00221324","vega":"2.98409","theta":"-3.227","rho":"-0.0268886","vanna":"0.000172416","volga":"0.000704293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1125","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4060-P","mark_price":"64.88029899","mark_iv":"0.23951","delta":"-0.4609","greeks":{"delta":"-0.4609","gamma":"0.00221324","vega":"2.98409","theta":"-2.57575","rho":"-0.0220922","vanna":"0.000172416","volga":"0.000704293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.045","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4080-C","mark_price":"68.39735564","mark_iv":"0.23763","delta":"0.49654","greeks":{"delta":"0.49654","gamma":"0.0022419","vega":"2.999","theta":"-3.18972","rho":"-0.0232898","vanna":"-0.000170731","volga":"0.0000774432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1214","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4080-P","mark_price":"74.3113342","mark_iv":"0.23763","delta":"-0.50545","greeks":{"delta":"-0.50545","gamma":"0.0022419","vega":"2.999","theta":"-2.53847","rho":"-0.0253035","vanna":"-0.000170731","volga":"0.0000774432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0503","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4100-C","mark_price":"58.85706247","mark_iv":"0.23621","delta":"0.45168","greeks":{"delta":"0.45168","gamma":"0.00223832","vega":"2.97633","theta":"-3.12192","rho":"-0.0200412","vanna":"-0.000518332","volga":"0.00260646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1308","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4100-P","mark_price":"84.77104103","mark_iv":"0.23621","delta":"-0.55031","greeks":{"delta":"-0.55031","gamma":"0.00223832","vega":"2.97633","theta":"-2.47067","rho":"-0.0288651","vanna":"-0.000518332","volga":"0.00260646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0516","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4120-C","mark_price":"50.34692736","mark_iv":"0.23527","delta":"0.40736","greeks":{"delta":"0.40736","gamma":"0.00220212","vega":"2.91652","theta":"-3.02521","rho":"-0.0171435","vanna":"-0.000853201","volga":"0.00820208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1405","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4120-P","mark_price":"96.26090593","mark_iv":"0.23527","delta":"-0.59463","greeks":{"delta":"-0.59463","gamma":"0.00220212","vega":"2.91652","theta":"-2.37396","rho":"-0.0327775","vanna":"-0.000853201","volga":"0.00820208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0522","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4140-C","mark_price":"42.84276618","mark_iv":"0.2348","delta":"0.36436","greeks":{"delta":"0.36436","gamma":"0.00213515","vega":"2.82222","theta":"-2.90273","rho":"-0.0145882","vanna":"-0.00115904","volga":"0.0164356"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1473","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4140-P","mark_price":"108.75674475","mark_iv":"0.2348","delta":"-0.63763","greeks":{"delta":"-0.63763","gamma":"0.00213515","vega":"2.82222","theta":"-2.25148","rho":"-0.0370324","vanna":"-0.00115904","volga":"0.0164356"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0524","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4150-C","mark_price":"39.45370721","mark_iv":"0.23474","delta":"0.34359","greeks":{"delta":"0.34359","gamma":"0.00209127","vega":"2.76353","theta":"-2.83313","rho":"-0.0134343","vanna":"-0.00129673","volga":"0.0213299"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1524","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4150-P","mark_price":"115.36768578","mark_iv":"0.23474","delta":"-0.6584","greeks":{"delta":"-0.6584","gamma":"0.00209127","vega":"2.76353","theta":"-2.18188","rho":"-0.0392835","vanna":"-0.00129673","volga":"0.0213299"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0522","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4160-C","mark_price":"36.29642887","mark_iv":"0.2348","delta":"0.3234","greeks":{"delta":"0.3234","gamma":"0.00204128","vega":"2.69809","theta":"-2.75879","rho":"-0.0123592","vanna":"-0.00142246","volga":"0.0266047"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1576","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4160-P","mark_price":"122.21040744","mark_iv":"0.2348","delta":"-0.67859","greeks":{"delta":"-0.67859","gamma":"0.00204128","vega":"2.69809","theta":"-2.10754","rho":"-0.0416135","vanna":"-0.00142246","volga":"0.0266047"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4180-C","mark_price":"30.64029771","mark_iv":"0.23523","delta":"0.28505","greeks":{"delta":"0.28505","gamma":"0.0019258","vega":"2.5501","theta":"-2.59848","rho":"-0.0104332","vanna":"-0.00163436","volga":"0.0378498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1716","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4180-P","mark_price":"136.55427629","mark_iv":"0.23523","delta":"-0.71694","greeks":{"delta":"-0.71694","gamma":"0.0019258","vega":"2.5501","theta":"-1.94723","rho":"-0.0464976","vanna":"-0.00163436","volga":"0.0378498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0513","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4200-C","mark_price":"25.79350999","mark_iv":"0.23605","delta":"0.24969","greeks":{"delta":"0.24969","gamma":"0.00179476","vega":"2.38493","theta":"-2.42711","rho":"-0.00878286","vanna":"-0.00179051","volga":"0.0492878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1822","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4200-P","mark_price":"151.70748856","mark_iv":"0.23605","delta":"-0.75229","greeks":{"delta":"-0.75229","gamma":"0.00179476","vega":"2.38493","theta":"-1.77586","rho":"-0.0516574","vanna":"-0.00179051","volga":"0.0492878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0503","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4220-C","mark_price":"21.66854078","mark_iv":"0.23723","delta":"0.21755","greeks":{"delta":"0.21755","gamma":"0.00165424","vega":"2.20916","theta":"-2.24978","rho":"-0.00737828","vanna":"-0.00189116","volga":"0.0601281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1929","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4220-P","mark_price":"167.58251934","mark_iv":"0.23723","delta":"-0.78444","greeks":{"delta":"-0.78444","gamma":"0.00165424","vega":"2.20916","theta":"-1.59853","rho":"-0.057063","vanna":"-0.00189116","volga":"0.0601281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.049","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4240-C","mark_price":"18.17701033","mark_iv":"0.23872","delta":"0.18868","greeks":{"delta":"0.18868","gamma":"0.00150978","vega":"2.02887","theta":"-2.07107","rho":"-0.00618939","vanna":"-0.00194021","volga":"0.0697498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2035","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4240-P","mark_price":"184.0909889","mark_iv":"0.23872","delta":"-0.81331","greeks":{"delta":"-0.81331","gamma":"0.00150978","vega":"2.02887","theta":"-1.41982","rho":"-0.0626842","vanna":"-0.00194021","volga":"0.0697498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0476","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4250-C","mark_price":"16.64204851","mark_iv":"0.23956","delta":"0.17546","greeks":{"delta":"0.17546","gamma":"0.00143757","vega":"1.93867","theta":"-1.98243","rho":"-0.00566673","vanna":"-0.00194729","volga":"0.0739646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2088","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4250-P","mark_price":"192.55602708","mark_iv":"0.23956","delta":"-0.82653","greeks":{"delta":"-0.82653","gamma":"0.00143757","vega":"1.93867","theta":"-1.33118","rho":"-0.0655666","vanna":"-0.00194729","volga":"0.0739646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0469","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4260-C","mark_price":"15.23409006","mark_iv":"0.24046","delta":"0.16301","greeks":{"delta":"0.16301","gamma":"0.00136606","vega":"1.84919","theta":"-1.89483","rho":"-0.00518731","vanna":"-0.00194395","volga":"0.0777336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2141","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4260-P","mark_price":"201.14806862","mark_iv":"0.24046","delta":"-0.83897","greeks":{"delta":"-0.83897","gamma":"0.00136606","vega":"1.84919","theta":"-1.24358","rho":"-0.0684923","vanna":"-0.00194395","volga":"0.0777336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0461","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4280-C","mark_price":"12.76137631","mark_iv":"0.24243","delta":"0.14039","greeks":{"delta":"0.14039","gamma":"0.00122676","vega":"1.67422","theta":"-1.72413","rho":"-0.00434533","vanna":"-0.00190999","volga":"0.0838581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2245","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4280-P","mark_price":"218.67535487","mark_iv":"0.24243","delta":"-0.8616","greeks":{"delta":"-0.8616","gamma":"0.00122676","vega":"1.67422","theta":"-1.07288","rho":"-0.0744604","vanna":"-0.00190999","volga":"0.0838581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0445","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4300-C","mark_price":"10.68842353","mark_iv":"0.24459","delta":"0.1206","greeks":{"delta":"0.1206","gamma":"0.00109453","vega":"1.50702","theta":"-1.56125","rho":"-0.00363948","vanna":"-0.00184625","volga":"0.0880706"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2348","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4300-P","mark_price":"236.60240211","mark_iv":"0.24459","delta":"-0.88139","greeks":{"delta":"-0.88139","gamma":"0.00109453","vega":"1.50702","theta":"-0.909996","rho":"-0.0805647","vanna":"-0.00184625","volga":"0.0880706"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0411","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4320-C","mark_price":"8.95326231","mark_iv":"0.24689","delta":"0.10338","greeks":{"delta":"0.10338","gamma":"0.000971124","vega":"1.34969","theta":"-1.40775","rho":"-0.00304865","vanna":"-0.00176032","volga":"0.0904483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2449","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4320-P","mark_price":"254.86724087","mark_iv":"0.24689","delta":"-0.89861","greeks":{"delta":"-0.89861","gamma":"0.000971124","vega":"1.34969","theta":"-0.756504","rho":"-0.086784","vanna":"-0.00176032","volga":"0.0904483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0413","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4350-C","mark_price":"6.86863903","mark_iv":"0.25056","delta":"0.0818","greeks":{"delta":"0.0818","gamma":"0.000804561","vega":"1.13485","theta":"-1.19711","rho":"-0.00233882","vanna":"-0.00160448","volga":"0.0909524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2598","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4350-P","mark_price":"282.78261759","mark_iv":"0.25056","delta":"-0.92019","greeks":{"delta":"-0.92019","gamma":"0.000804561","vega":"1.13485","theta":"-0.545865","rho":"-0.0962894","vanna":"-0.00160448","volga":"0.0909524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0389","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4400-C","mark_price":"4.42872824","mark_iv":"0.25709","delta":"0.05508","greeks":{"delta":"0.05508","gamma":"0.000577593","vega":"0.835937","theta":"-0.900402","rho":"-0.00150801","vanna":"-0.00131619","volga":"0.0855439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2838","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-20NOV26-4400-P","mark_price":"330.3427068","mark_iv":"0.25709","delta":"-0.94691","greeks":{"delta":"-0.94691","gamma":"0.000577593","vega":"0.835937","theta":"-0.249152","rho":"-0.112484","vanna":"-0.00131619","volga":"0.0855439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0353","future_funding_rate":"0.00005","forward_rate":"0.058346","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3550-C","mark_price":"526.91387552","mark_iv":"0.33587","delta":"0.97745","greeks":{"delta":"0.97745","gamma":"0.000198823","vega":"0.496904","theta":"-0.993247","rho":"-0.237162","vanna":"0.00069029","volga":"0.0552465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0242","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3550-P","mark_price":"2.74882964","mark_iv":"0.33587","delta":"-0.02456","greeks":{"delta":"-0.02456","gamma":"0.000198823","vega":"0.496904","theta":"-0.495743","rho":"-0.00123724","vanna":"0.00069029","volga":"0.0552465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0677","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3600-C","mark_price":"477.88353397","mark_iv":"0.32341","delta":"0.96888","greeks":{"delta":"0.96888","gamma":"0.00026481","vega":"0.637285","theta":"-1.10834","rho":"-0.215093","vanna":"0.000857302","volga":"0.0640553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0266","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3600-P","mark_price":"3.7184881","mark_iv":"0.32341","delta":"-0.03313","greeks":{"delta":"-0.03313","gamma":"0.00026481","vega":"0.637285","theta":"-0.61084","rho":"-0.00167368","vanna":"0.000857302","volga":"0.0640553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0497","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3650-C","mark_price":"429.22003746","mark_iv":"0.31109","delta":"0.95724","greeks":{"delta":"0.95724","gamma":"0.000351913","vega":"0.814628","theta":"-1.24656","rho":"-0.19319","vanna":"0.00105155","volga":"0.0726323"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0285","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3650-P","mark_price":"5.05499158","mark_iv":"0.31109","delta":"-0.04477","greeks":{"delta":"-0.04477","gamma":"0.000351913","vega":"0.814628","theta":"-0.749059","rho":"-0.00227523","vanna":"0.00105155","volga":"0.0726323"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0356","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3680-C","mark_price":"400.25831964","mark_iv":"0.30378","delta":"0.94832","greeks":{"delta":"0.94832","gamma":"0.000416671","vega":"0.941867","theta":"-1.34165","rho":"-0.180155","vanna":"0.00117936","volga":"0.0772552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0315","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3680-P","mark_price":"6.09327376","mark_iv":"0.30378","delta":"-0.05369","greeks":{"delta":"-0.05369","gamma":"0.000416671","vega":"0.941867","theta":"-0.844143","rho":"-0.00274256","vanna":"0.00117936","volga":"0.0772552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0311","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3700-C","mark_price":"381.07419943","mark_iv":"0.29895","delta":"0.94139","greeks":{"delta":"0.94139","gamma":"0.000465871","vega":"1.03634","theta":"-1.41032","rho":"-0.17152","vanna":"0.00126794","volga":"0.0799403"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3700-P","mark_price":"6.90915355","mark_iv":"0.29895","delta":"-0.06062","greeks":{"delta":"-0.06062","gamma":"0.000465871","vega":"1.03634","theta":"-0.91282","rho":"-0.00310978","vanna":"0.00126794","volga":"0.0799403"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0216","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3720-C","mark_price":"362.00648483","mark_iv":"0.29416","delta":"0.93355","greeks":{"delta":"0.93355","gamma":"0.000520362","vega":"1.13903","theta":"-1.48327","rho":"-0.162938","vanna":"0.001358","volga":"0.0821854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0346","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3720-P","mark_price":"7.84143896","mark_iv":"0.29416","delta":"-0.06846","greeks":{"delta":"-0.06846","gamma":"0.000520362","vega":"1.13903","theta":"-0.985762","rho":"-0.0035294","vanna":"0.001358","volga":"0.0821854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0161","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3740-C","mark_price":"343.07273584","mark_iv":"0.28943","delta":"0.92469","greeks":{"delta":"0.92469","gamma":"0.000580526","vega":"1.25026","theta":"-1.56042","rho":"-0.154416","vanna":"0.00144812","volga":"0.0838721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0364","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3740-P","mark_price":"8.90768997","mark_iv":"0.28943","delta":"-0.07731","greeks":{"delta":"-0.07731","gamma":"0.000580526","vega":"1.25026","theta":"-1.06292","rho":"-0.00400931","vanna":"0.00144812","volga":"0.0838721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0107","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3750-C","mark_price":"333.66230811","mark_iv":"0.28708","delta":"0.91985","greeks":{"delta":"0.91985","gamma":"0.000612846","vega":"1.30915","theta":"-1.60054","rho":"-0.15018","vanna":"0.00149263","volga":"0.0844662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0373","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3750-P","mark_price":"9.49726224","mark_iv":"0.28708","delta":"-0.08216","greeks":{"delta":"-0.08216","gamma":"0.000612846","vega":"1.30915","theta":"-1.10304","rho":"-0.00427468","vanna":"0.00149263","volga":"0.0844662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3760-C","mark_price":"324.29318935","mark_iv":"0.28474","delta":"0.91469","greeks":{"delta":"0.91469","gamma":"0.00064671","vega":"1.37027","theta":"-1.64165","rho":"-0.145963","vanna":"0.00153643","volga":"0.0848721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0383","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3760-P","mark_price":"10.12814347","mark_iv":"0.28474","delta":"-0.08732","greeks":{"delta":"-0.08732","gamma":"0.00064671","vega":"1.37027","theta":"-1.14415","rho":"-0.00455863","vanna":"0.00153643","volga":"0.0848721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0053","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3780-C","mark_price":"305.69112461","mark_iv":"0.28013","delta":"0.90341","greeks":{"delta":"0.90341","gamma":"0.000719199","vega":"1.49915","theta":"-1.72667","rho":"-0.13759","vanna":"0.00162062","volga":"0.0850509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0404","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3780-P","mark_price":"11.52607873","mark_iv":"0.28013","delta":"-0.0986","greeks":{"delta":"-0.0986","gamma":"0.000719199","vega":"1.49915","theta":"-1.22917","rho":"-0.00518784","vanna":"0.00162062","volga":"0.0850509"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3800-C","mark_price":"287.29325394","mark_iv":"0.27558","delta":"0.8907","greeks":{"delta":"0.8907","gamma":"0.000798176","vega":"1.63679","theta":"-1.81508","rho":"-0.129309","vanna":"0.00169781","volga":"0.0842731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0413","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3800-P","mark_price":"13.12820806","mark_iv":"0.27558","delta":"-0.11131","greeks":{"delta":"-0.11131","gamma":"0.000798176","vega":"1.63679","theta":"-1.31757","rho":"-0.00590895","vanna":"0.00169781","volga":"0.0842731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0012","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3820-C","mark_price":"269.13012828","mark_iv":"0.27113","delta":"0.8764","greeks":{"delta":"0.8764","gamma":"0.000883687","vega":"1.78282","theta":"-1.90627","rho":"-0.121134","vanna":"0.00176457","volga":"0.0824112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0451","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3820-P","mark_price":"14.96508241","mark_iv":"0.27113","delta":"-0.12561","greeks":{"delta":"-0.12561","gamma":"0.000883687","vega":"1.78282","theta":"-1.40876","rho":"-0.00673572","vanna":"0.00176457","volga":"0.0824112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0101","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3840-C","mark_price":"251.23653975","mark_iv":"0.26676","delta":"0.86036","greeks":{"delta":"0.86036","gamma":"0.000975581","vega":"1.93655","theta":"-1.99944","rho":"-0.11308","vanna":"0.00181686","volga":"0.0793557"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0478","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3840-P","mark_price":"17.07149387","mark_iv":"0.26676","delta":"-0.14165","greeks":{"delta":"-0.14165","gamma":"0.000975581","vega":"1.93655","theta":"-1.50193","rho":"-0.00768381","vanna":"0.00181686","volga":"0.0793557"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3850-C","mark_price":"242.40294694","mark_iv":"0.26462","delta":"0.85163","greeks":{"delta":"0.85163","gamma":"0.00102381","vega":"2.01596","theta":"-2.04645","rho":"-0.109105","vanna":"0.00183615","volga":"0.0773547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0492","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3850-P","mark_price":"18.23790106","mark_iv":"0.26462","delta":"-0.15037","greeks":{"delta":"-0.15037","gamma":"0.00102381","vega":"2.01596","theta":"-1.54894","rho":"-0.0082088","vanna":"0.00183615","volga":"0.0773547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0173","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3860-C","mark_price":"233.65189375","mark_iv":"0.26251","delta":"0.84241","greeks":{"delta":"0.84241","gamma":"0.00107345","vega":"2.09686","theta":"-2.09354","rho":"-0.105166","vanna":"0.00185006","volga":"0.07503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0507","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3860-P","mark_price":"19.48684788","mark_iv":"0.26251","delta":"-0.1596","greeks":{"delta":"-0.1596","gamma":"0.00107345","vega":"2.09686","theta":"-1.59604","rho":"-0.00877095","vanna":"0.00185006","volga":"0.07503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0196","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3880-C","mark_price":"216.42050988","mark_iv":"0.25838","delta":"0.82239","greeks":{"delta":"0.82239","gamma":"0.00117658","vega":"2.26217","theta":"-2.18727","rho":"-0.0974099","vanna":"0.00185908","volga":"0.0694069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0539","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3880-P","mark_price":"22.25546401","mark_iv":"0.25838","delta":"-0.17962","greeks":{"delta":"-0.17962","gamma":"0.00117658","vega":"2.26217","theta":"-1.68976","rho":"-0.0100171","vanna":"0.00185908","volga":"0.0694069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0241","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3900-C","mark_price":"199.59179371","mark_iv":"0.2544","delta":"0.80016","greeks":{"delta":"0.80016","gamma":"0.00128384","vega":"2.43035","theta":"-2.27902","rho":"-0.0898354","vanna":"0.0018385","volga":"0.0625286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0574","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3900-P","mark_price":"25.42674783","mark_iv":"0.2544","delta":"-0.20185","greeks":{"delta":"-0.20185","gamma":"0.00128384","vega":"2.43035","theta":"-1.78152","rho":"-0.0114445","vanna":"0.0018385","volga":"0.0625286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3920-C","mark_price":"183.22020119","mark_iv":"0.25058","delta":"0.77558","greeks":{"delta":"0.77558","gamma":"0.00139366","vega":"2.59864","theta":"-2.36691","rho":"-0.0824666","vanna":"0.00178285","volga":"0.054526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0612","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3920-P","mark_price":"29.05515531","mark_iv":"0.25058","delta":"-0.22643","greeks":{"delta":"-0.22643","gamma":"0.00139366","vega":"2.59864","theta":"-1.86941","rho":"-0.0130776","vanna":"0.00178285","volga":"0.054526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0322","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3940-C","mark_price":"167.36489544","mark_iv":"0.24695","delta":"0.74858","greeks":{"delta":"0.74858","gamma":"0.00150394","vega":"2.76362","theta":"-2.44878","rho":"-0.0753302","vanna":"0.00168701","volga":"0.0456374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0654","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3940-P","mark_price":"33.19984956","mark_iv":"0.24695","delta":"-0.25343","greeks":{"delta":"-0.25343","gamma":"0.00150394","vega":"2.76362","theta":"-1.95128","rho":"-0.0149431","vanna":"0.00168701","volga":"0.0456374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0358","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3950-C","mark_price":"159.65044669","mark_iv":"0.24521","delta":"0.73415","greeks":{"delta":"0.73415","gamma":"0.00155845","vega":"2.84364","theta":"-2.48672","rho":"-0.071858","vanna":"0.00162263","volga":"0.0409678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0676","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3950-P","mark_price":"35.48540082","mark_iv":"0.24521","delta":"-0.26785","greeks":{"delta":"-0.26785","gamma":"0.00155845","vega":"2.84364","theta":"-1.98922","rho":"-0.0159718","vanna":"0.00162263","volga":"0.0409678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0375","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3960-C","mark_price":"152.08897512","mark_iv":"0.24353","delta":"0.71911","greeks":{"delta":"0.71911","gamma":"0.00161205","vega":"2.92127","theta":"-2.52224","rho":"-0.0684546","vanna":"0.00154671","volga":"0.0362204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0699","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3960-P","mark_price":"37.92392926","mark_iv":"0.24353","delta":"-0.2829","greeks":{"delta":"-0.2829","gamma":"0.00161205","vega":"2.92127","theta":"-2.02474","rho":"-0.0170694","vanna":"0.00154671","volga":"0.0362204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0391","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3980-C","mark_price":"137.45814476","mark_iv":"0.24035","delta":"0.68721","greeks":{"delta":"0.68721","gamma":"0.00171487","vega":"3.06701","theta":"-2.58474","rho":"-0.0618693","vanna":"0.0013592","volga":"0.0267529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0748","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-3980-P","mark_price":"43.29309889","mark_iv":"0.24035","delta":"-0.31479","greeks":{"delta":"-0.31479","gamma":"0.00171487","vega":"3.06701","theta":"-2.08724","rho":"-0.019486","vanna":"0.0013592","volga":"0.0267529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4000-C","mark_price":"123.5387109","mark_iv":"0.23744","delta":"0.653","greeks":{"delta":"0.653","gamma":"0.00180884","vega":"3.19589","theta":"-2.63371","rho":"-0.0556042","vanna":"0.00112391","volga":"0.0178173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0801","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4000-P","mark_price":"49.37366502","mark_iv":"0.23744","delta":"-0.34901","greeks":{"delta":"-0.34901","gamma":"0.00180884","vega":"3.19589","theta":"-2.13621","rho":"-0.0222229","vanna":"0.00112391","volga":"0.0178173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0445","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4020-C","mark_price":"110.39484288","mark_iv":"0.23483","delta":"0.61669","greeks":{"delta":"0.61669","gamma":"0.00189017","vega":"3.30285","theta":"-2.66671","rho":"-0.0496882","vanna":"0.000843134","volga":"0.0100637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0858","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4020-P","mark_price":"56.22979701","mark_iv":"0.23483","delta":"-0.38532","greeks":{"delta":"-0.38532","gamma":"0.00189017","vega":"3.30285","theta":"-2.16921","rho":"-0.0253088","vanna":"0.000843134","volga":"0.0100637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0466","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4040-C","mark_price":"98.08514821","mark_iv":"0.23254","delta":"0.5786","greeks":{"delta":"0.5786","gamma":"0.00195511","vega":"3.38309","theta":"-2.68163","rho":"-0.0441477","vanna":"0.000522485","volga":"0.00415029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0918","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4040-P","mark_price":"63.92010233","mark_iv":"0.23254","delta":"-0.4234","greeks":{"delta":"-0.4234","gamma":"0.00195511","vega":"3.38309","theta":"-2.18413","rho":"-0.0287702","vanna":"0.000522485","volga":"0.00415029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0482","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4050-C","mark_price":"92.25895585","mark_iv":"0.23153","delta":"0.55903","greeks":{"delta":"0.55903","gamma":"0.00198036","vega":"3.41188","theta":"-2.68179","rho":"-0.0415254","vanna":"0.000349916","volga":"0.00207252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.095","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4050-P","mark_price":"68.09390998","mark_iv":"0.23153","delta":"-0.44298","greeks":{"delta":"-0.44298","gamma":"0.00198036","vega":"3.41188","theta":"-2.18429","rho":"-0.0306488","vanna":"0.000349916","volga":"0.00207252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0489","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4060-C","mark_price":"86.65878233","mark_iv":"0.23061","delta":"0.53918","greeks":{"delta":"0.53918","gamma":"0.00200028","vega":"3.43253","theta":"-2.67689","rho":"-0.0390047","vanna":"0.000171043","volga":"0.000665206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0983","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4060-P","mark_price":"72.49373646","mark_iv":"0.23061","delta":"-0.46283","greeks":{"delta":"-0.46283","gamma":"0.00200028","vega":"3.43253","theta":"-2.17939","rho":"-0.0326291","vanna":"0.000171043","volga":"0.000665206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0463","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4080-C","mark_price":"76.15151699","mark_iv":"0.22906","delta":"0.49894","greeks":{"delta":"0.49894","gamma":"0.00202305","vega":"3.44822","theta":"-2.65163","rho":"-0.0342755","vanna":"-0.000198995","volga":"0.0000416862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1051","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4080-P","mark_price":"81.98647112","mark_iv":"0.22906","delta":"-0.50306","greeks":{"delta":"-0.50306","gamma":"0.00202305","vega":"3.44822","theta":"-2.15413","rho":"-0.0369018","vanna":"-0.000198995","volga":"0.0000416862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0502","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4100-C","mark_price":"66.5823613","mark_iv":"0.2279","delta":"0.45849","greeks":{"delta":"0.45849","gamma":"0.00202187","vega":"3.42875","theta":"-2.60585","rho":"-0.0299684","vanna":"-0.000573207","volga":"0.00248361"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1122","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4100-P","mark_price":"92.41731542","mark_iv":"0.2279","delta":"-0.54352","greeks":{"delta":"-0.54352","gamma":"0.00202187","vega":"3.42875","theta":"-2.10835","rho":"-0.0415966","vanna":"-0.000573207","volga":"0.00248361"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0505","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4120-C","mark_price":"57.95137821","mark_iv":"0.22714","delta":"0.41843","greeks":{"delta":"0.41843","gamma":"0.00199651","vega":"3.37443","theta":"-2.54048","rho":"-0.0260837","vanna":"-0.00093629","volga":"0.00792089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1166","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4120-P","mark_price":"103.78633233","mark_iv":"0.22714","delta":"-0.58358","greeks":{"delta":"-0.58358","gamma":"0.00199651","vega":"3.37443","theta":"-2.04297","rho":"-0.0467138","vanna":"-0.00093629","volga":"0.00792089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0505","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4140-C","mark_price":"50.23919323","mark_iv":"0.22678","delta":"0.37937","greeks":{"delta":"0.37937","gamma":"0.00194811","vega":"3.28738","theta":"-2.45728","rho":"-0.0226124","vanna":"-0.00127364","volga":"0.0160085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1271","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4140-P","mark_price":"116.07414736","mark_iv":"0.22678","delta":"-0.62264","greeks":{"delta":"-0.62264","gamma":"0.00194811","vega":"3.28738","theta":"-1.95978","rho":"-0.0522445","vanna":"-0.00127364","volga":"0.0160085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0501","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4150-C","mark_price":"46.7165817","mark_iv":"0.22674","delta":"0.36039","greeks":{"delta":"0.36039","gamma":"0.00191599","vega":"3.23268","theta":"-2.40976","rho":"-0.0210269","vanna":"-0.00142866","volga":"0.0208736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1309","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4150-P","mark_price":"122.55153582","mark_iv":"0.22674","delta":"-0.64161","greeks":{"delta":"-0.64161","gamma":"0.00191599","vega":"3.23268","theta":"-1.91225","rho":"-0.0551599","vanna":"-0.00142866","volga":"0.0208736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0498","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4160-C","mark_price":"43.40836178","mark_iv":"0.2268","delta":"0.34186","greeks":{"delta":"0.34186","gamma":"0.0018791","vega":"3.17127","theta":"-2.35875","rho":"-0.0195379","vanna":"-0.00157284","volga":"0.026172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1348","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4160-P","mark_price":"129.2433159","mark_iv":"0.2268","delta":"-0.66014","greeks":{"delta":"-0.66014","gamma":"0.0018791","vega":"3.17127","theta":"-1.86125","rho":"-0.0581719","vanna":"-0.00157284","volga":"0.026172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0495","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4180-C","mark_price":"37.40635488","mark_iv":"0.22719","delta":"0.30635","greeks":{"delta":"0.30635","gamma":"0.00179282","vega":"3.0309","theta":"-2.24787","rho":"-0.0168364","vanna":"-0.00182477","volga":"0.0376881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1394","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4180-P","mark_price":"143.24130901","mark_iv":"0.22719","delta":"-0.69565","greeks":{"delta":"-0.69565","gamma":"0.00179282","vega":"3.0309","theta":"-1.75036","rho":"-0.0644723","vanna":"-0.00182477","volga":"0.0376881"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0486","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4200-C","mark_price":"32.16959487","mark_iv":"0.22793","delta":"0.27318","greeks":{"delta":"0.27318","gamma":"0.0016932","vega":"2.8718","theta":"-2.12784","rho":"-0.0144794","vanna":"-0.00202415","volga":"0.0497817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1505","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4200-P","mark_price":"158.004549","mark_iv":"0.22793","delta":"-0.72883","greeks":{"delta":"-0.72883","gamma":"0.0016932","vega":"2.8718","theta":"-1.63033","rho":"-0.0711172","vanna":"-0.00202415","volga":"0.0497817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0475","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4220-C","mark_price":"27.62784053","mark_iv":"0.22899","delta":"0.24256","greeks":{"delta":"0.24256","gamma":"0.00158437","vega":"2.69965","theta":"-2.00187","rho":"-0.0124352","vanna":"-0.00216951","volga":"0.0617172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1584","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4220-P","mark_price":"173.46279466","mark_iv":"0.22899","delta":"-0.75945","greeks":{"delta":"-0.75945","gamma":"0.00158437","vega":"2.69965","theta":"-1.50437","rho":"-0.0780749","vanna":"-0.00216951","volga":"0.0617172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0462","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4240-C","mark_price":"23.70829568","mark_iv":"0.23033","delta":"0.2146","greeks":{"delta":"0.2146","gamma":"0.00147024","vega":"2.51986","theta":"-1.87297","rho":"-0.010671","vanna":"-0.00226263","volga":"0.072867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1662","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4240-P","mark_price":"189.5432498","mark_iv":"0.23033","delta":"-0.78741","greeks":{"delta":"-0.78741","gamma":"0.00147024","vega":"2.51986","theta":"-1.37547","rho":"-0.0853126","vanna":"-0.00226263","volga":"0.072867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0448","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4250-C","mark_price":"21.95926219","mark_iv":"0.2311","delta":"0.20162","greeks":{"delta":"0.20162","gamma":"0.00141232","vega":"2.42865","theta":"-1.80827","rho":"-0.00988377","vanna":"-0.00229087","volga":"0.0779917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1665","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4250-P","mark_price":"197.79421631","mark_iv":"0.2311","delta":"-0.80039","greeks":{"delta":"-0.80039","gamma":"0.00141232","vega":"2.42865","theta":"-1.31077","rho":"-0.0890263","vanna":"-0.00229087","volga":"0.0779917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0441","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4260-C","mark_price":"20.33902236","mark_iv":"0.23192","delta":"0.1893","greeks":{"delta":"0.1893","gamma":"0.00135435","vega":"2.33731","theta":"-1.7438","rho":"-0.00915451","vanna":"-0.00230781","volga":"0.0827533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1739","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4260-P","mark_price":"206.17397648","mark_iv":"0.23192","delta":"-0.81271","greeks":{"delta":"-0.81271","gamma":"0.00135435","vega":"2.33731","theta":"-1.2463","rho":"-0.092798","vanna":"-0.00230781","volga":"0.0827533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0434","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4280-C","mark_price":"17.45147548","mark_iv":"0.23375","delta":"0.16658","greeks":{"delta":"0.16658","gamma":"0.00123961","vega":"2.15611","theta":"-1.61658","rho":"-0.00785483","vanna":"-0.00231098","volga":"0.0910598"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1815","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4280-P","mark_price":"223.2864296","mark_iv":"0.23375","delta":"-0.83542","greeks":{"delta":"-0.83542","gamma":"0.00123961","vega":"2.15611","theta":"-1.11908","rho":"-0.1005","vanna":"-0.00231098","volga":"0.0910598"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0401","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4300-C","mark_price":"14.98216556","mark_iv":"0.23577","delta":"0.14633","greeks":{"delta":"0.14633","gamma":"0.00112836","vega":"1.97956","theta":"-1.4931","rho":"-0.00674341","vanna":"-0.00227889","volga":"0.0976226"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.189","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4300-P","mark_price":"240.81711968","mark_iv":"0.23577","delta":"-0.85567","greeks":{"delta":"-0.85567","gamma":"0.00112836","vega":"1.97956","theta":"-0.995599","rho":"-0.108391","vanna":"-0.00227889","volga":"0.0976226"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0405","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4320-C","mark_price":"12.87357176","mark_iv":"0.23796","delta":"0.12838","greeks":{"delta":"0.12838","gamma":"0.00102228","vega":"1.81016","theta":"-1.37471","rho":"-0.00579434","vanna":"-0.00221846","volga":"0.102408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1964","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4320-P","mark_price":"258.70852588","mark_iv":"0.23796","delta":"-0.87363","greeks":{"delta":"-0.87363","gamma":"0.00102228","vega":"1.81016","theta":"-0.877209","rho":"-0.116444","vanna":"-0.00221846","volga":"0.102408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0374","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4340-C","mark_price":"11.07447481","mark_iv":"0.2403","delta":"0.11253","greeks":{"delta":"0.11253","gamma":"0.000922551","vega":"1.64964","theta":"-1.26236","rho":"-0.00498457","vanna":"-0.00213631","volga":"0.105481"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2036","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4340-P","mark_price":"276.90942894","mark_iv":"0.2403","delta":"-0.88947","greeks":{"delta":"-0.88947","gamma":"0.000922551","vega":"1.64964","theta":"-0.764856","rho":"-0.124636","vanna":"-0.00213631","volga":"0.105481"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0376","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4350-C","mark_price":"10.2766917","mark_iv":"0.24152","delta":"0.10534","greeks":{"delta":"0.10534","gamma":"0.000875293","vega":"1.57309","theta":"-1.20865","rho":"-0.00462549","vanna":"-0.00208899","volga":"0.106416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2071","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4350-P","mark_price":"286.11164583","mark_iv":"0.24152","delta":"-0.89667","greeks":{"delta":"-0.89667","gamma":"0.000875293","vega":"1.57309","theta":"-0.711145","rho":"-0.128778","vanna":"-0.00208899","volga":"0.106416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0369","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4360-C","mark_price":"9.53987991","mark_iv":"0.24278","delta":"0.0986","greeks":{"delta":"0.0986","gamma":"0.000829847","vega":"1.49914","theta":"-1.15665","rho":"-0.00429386","vanna":"-0.00203843","volga":"0.106978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2106","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4360-P","mark_price":"295.37483403","mark_iv":"0.24278","delta":"-0.90341","greeks":{"delta":"-0.90341","gamma":"0.000829847","vega":"1.49914","theta":"-0.659146","rho":"-0.132947","vanna":"-0.00203843","volga":"0.106978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0362","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4380-C","mark_price":"8.23067559","mark_iv":"0.24536","delta":"0.08638","greeks":{"delta":"0.08638","gamma":"0.000744488","vega":"1.35925","theta":"-1.05791","rho":"-0.00370459","vanna":"-0.00193003","volga":"0.10708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2174","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4380-P","mark_price":"314.06562972","mark_iv":"0.24536","delta":"-0.91563","greeks":{"delta":"-0.91563","gamma":"0.000744488","vega":"1.35925","theta":"-0.560401","rho":"-0.14136","vanna":"-0.00193003","volga":"0.10708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0348","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4400-C","mark_price":"7.11314209","mark_iv":"0.24804","delta":"0.07568","greeks":{"delta":"0.07568","gamma":"0.000666502","vega":"1.23015","theta":"-0.966219","rho":"-0.00320159","vanna":"-0.00181549","volga":"0.105987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2241","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4400-P","mark_price":"332.94809621","mark_iv":"0.24804","delta":"-0.92632","greeks":{"delta":"-0.92632","gamma":"0.000666502","vega":"1.23015","theta":"-0.468715","rho":"-0.149859","vanna":"-0.00181549","volga":"0.105987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0335","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4420-C","mark_price":"6.15839098","mark_iv":"0.2508","delta":"0.06634","greeks":{"delta":"0.06634","gamma":"0.000595706","vega":"1.11172","theta":"-0.881511","rho":"-0.00277187","vanna":"-0.00169836","volga":"0.103903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2306","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4420-P","mark_price":"351.99334511","mark_iv":"0.2508","delta":"-0.93567","greeks":{"delta":"-0.93567","gamma":"0.000595706","vega":"1.11172","theta":"-0.384007","rho":"-0.158431","vanna":"-0.00169836","volga":"0.103903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0323","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4440-C","mark_price":"5.34179137","mark_iv":"0.25363","delta":"0.05819","greeks":{"delta":"0.05819","gamma":"0.000531774","vega":"1.0036","theta":"-0.803572","rho":"-0.00240432","vanna":"-0.00158142","volga":"0.101027"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.237","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4440-P","mark_price":"371.17674549","mark_iv":"0.25363","delta":"-0.94382","greeks":{"delta":"-0.94382","gamma":"0.000531774","vega":"1.0036","theta":"-0.306069","rho":"-0.167065","vanna":"-0.00158142","volga":"0.101027"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0311","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4450-C","mark_price":"4.97862856","mark_iv":"0.25506","delta":"0.05451","greeks":{"delta":"0.05451","gamma":"0.000502253","vega":"0.953249","theta":"-0.767051","rho":"-0.00224086","vanna":"-0.00152371","volga":"0.0993486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2401","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4450-P","mark_price":"380.81358268","mark_iv":"0.25506","delta":"-0.9475","greeks":{"delta":"-0.9475","gamma":"0.000502253","vega":"0.953249","theta":"-0.269547","rho":"-0.171403","vanna":"-0.00152371","volga":"0.0993486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0305","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4460-C","mark_price":"4.64241712","mark_iv":"0.25651","delta":"0.05108","greeks":{"delta":"0.05108","gamma":"0.000474285","vega":"0.905284","theta":"-0.732106","rho":"-0.00208953","vanna":"-0.0014668","volga":"0.0975392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2431","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4460-P","mark_price":"390.47737125","mark_iv":"0.25651","delta":"-0.95093","greeks":{"delta":"-0.95093","gamma":"0.000474285","vega":"0.905284","theta":"-0.234602","rho":"-0.175752","vanna":"-0.0014668","volga":"0.0975392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.03","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4480-C","mark_price":"4.04253526","mark_iv":"0.25945","delta":"0.04488","greeks":{"delta":"0.04488","gamma":"0.000422767","vega":"0.81618","theta":"-0.666754","rho":"-0.00181953","vanna":"-0.00135605","volga":"0.093603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2492","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4480-P","mark_price":"409.87748938","mark_iv":"0.25945","delta":"-0.95713","greeks":{"delta":"-0.95713","gamma":"0.000422767","vega":"0.81618","theta":"-0.16925","rho":"-0.184484","vanna":"-0.00135605","volga":"0.093603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0289","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4500-C","mark_price":"3.52714494","mark_iv":"0.26242","delta":"0.03947","greeks":{"delta":"0.03947","gamma":"0.000376725","vega":"0.735631","theta":"-0.607125","rho":"-0.00158755","vanna":"-0.00125027","volga":"0.0893586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.255","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4500-P","mark_price":"429.36209906","mark_iv":"0.26242","delta":"-0.96254","greeks":{"delta":"-0.96254","gamma":"0.000376725","vega":"0.735631","theta":"-0.109621","rho":"-0.193254","vanna":"-0.00125027","volga":"0.0893586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0279","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4520-C","mark_price":"3.08357014","mark_iv":"0.26543","delta":"0.03476","greeks":{"delta":"0.03476","gamma":"0.000335666","vega":"0.662966","theta":"-0.552815","rho":"-0.0013879","vanna":"-0.00115015","volga":"0.084925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2607","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4520-P","mark_price":"448.91852427","mark_iv":"0.26543","delta":"-0.96725","greeks":{"delta":"-0.96725","gamma":"0.000335666","vega":"0.662966","theta":"-0.0553112","rho":"-0.202056","vanna":"-0.00115015","volga":"0.084925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0269","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4540-C","mark_price":"2.70110493","mark_iv":"0.26846","delta":"0.03064","greeks":{"delta":"0.03064","gamma":"0.000299111","vega":"0.597516","theta":"-0.503416","rho":"-0.00121576","vanna":"-0.0010561","volga":"0.0804006"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2663","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4540-P","mark_price":"468.53605906","mark_iv":"0.26846","delta":"-0.97137","greeks":{"delta":"-0.97137","gamma":"0.000299111","vega":"0.597516","theta":"-0.0059118","rho":"-0.210886","vanna":"-0.0010561","volga":"0.0804006"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.026","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4550-C","mark_price":"2.52990536","mark_iv":"0.26998","delta":"0.02878","greeks":{"delta":"0.02878","gamma":"0.000282379","vega":"0.567295","theta":"-0.480433","rho":"-0.0011387","vanna":"-0.00101141","volga":"0.0781301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.269","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4550-P","mark_price":"478.36485948","mark_iv":"0.26998","delta":"-0.97323","greeks":{"delta":"-0.97323","gamma":"0.000282379","vega":"0.567295","theta":"0.0170712","rho":"-0.21531","vanna":"-0.00101141","volga":"0.0781301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0256","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4560-C","mark_price":"2.3707078","mark_iv":"0.27151","delta":"0.02705","greeks":{"delta":"0.02705","gamma":"0.000266604","vega":"0.538637","theta":"-0.458529","rho":"-0.00106705","vanna":"-0.000968287","volga":"0.0758654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2717","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4560-P","mark_price":"488.20566192","mark_iv":"0.27151","delta":"-0.97496","greeks":{"delta":"-0.97496","gamma":"0.000266604","vega":"0.538637","theta":"0.0389747","rho":"-0.219739","vanna":"-0.000968287","volga":"0.0758654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0251","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4580-C","mark_price":"2.08474041","mark_iv":"0.27458","delta":"0.02391","greeks":{"delta":"0.02391","gamma":"0.000237723","vega":"0.485714","theta":"-0.417773","rho":"-0.000938333","vanna":"-0.000886708","volga":"0.0713825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2769","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4580-P","mark_price":"507.91969453","mark_iv":"0.27458","delta":"-0.9781","greeks":{"delta":"-0.9781","gamma":"0.000237723","vega":"0.485714","theta":"0.0797306","rho":"-0.228612","vanna":"-0.000886708","volga":"0.0713825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0243","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4600-C","mark_price":"1.83674573","mark_iv":"0.27766","delta":"0.02116","greeks":{"delta":"0.02116","gamma":"0.000212076","vega":"0.438173","theta":"-0.380786","rho":"-0.000826711","vanna":"-0.000811234","volga":"0.0670007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2821","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4600-P","mark_price":"527.67169985","mark_iv":"0.27766","delta":"-0.98085","greeks":{"delta":"-0.98085","gamma":"0.000212076","vega":"0.438173","theta":"0.116718","rho":"-0.237503","vanna":"-0.000811234","volga":"0.0670007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0235","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4620-C","mark_price":"1.62126036","mark_iv":"0.28075","delta":"0.01875","greeks":{"delta":"0.01875","gamma":"0.000189309","vega":"0.395481","theta":"-0.347229","rho":"-0.000729722","vanna":"-0.000741643","volga":"0.0627565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2871","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4620-P","mark_price":"547.45621449","mark_iv":"0.28075","delta":"-0.98326","greeks":{"delta":"-0.98326","gamma":"0.000189309","vega":"0.395481","theta":"0.150275","rho":"-0.246408","vanna":"-0.000741643","volga":"0.0627565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0228","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4640-C","mark_price":"1.43365652","mark_iv":"0.28384","delta":"0.01664","greeks":{"delta":"0.01664","gamma":"0.000169099","vega":"0.357149","theta":"-0.316787","rho":"-0.000645283","vanna":"-0.000677656","volga":"0.0586763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.292","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4640-P","mark_price":"567.26861064","mark_iv":"0.28384","delta":"-0.98537","greeks":{"delta":"-0.98537","gamma":"0.000169099","vega":"0.357149","theta":"0.180717","rho":"-0.255325","vanna":"-0.000677656","volga":"0.0586763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0221","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4650-C","mark_price":"1.34905929","mark_iv":"0.28538","delta":"0.01568","greeks":{"delta":"0.01568","gamma":"0.000159861","vega":"0.339477","theta":"-0.302642","rho":"-0.000607206","vanna":"-0.000647665","volga":"0.0567036"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2944","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4650-P","mark_price":"577.18401341","mark_iv":"0.28538","delta":"-0.98633","greeks":{"delta":"-0.98633","gamma":"0.000159861","vega":"0.339477","theta":"0.194861","rho":"-0.259788","vanna":"-0.000647665","volga":"0.0567036"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0218","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4660-C","mark_price":"1.27000906","mark_iv":"0.28693","delta":"0.01478","greeks":{"delta":"0.01478","gamma":"0.000151157","vega":"0.322731","theta":"-0.28917","rho":"-0.000571626","vanna":"-0.000618955","volga":"0.054778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2967","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4660-P","mark_price":"587.10496319","mark_iv":"0.28693","delta":"-0.98722","greeks":{"delta":"-0.98722","gamma":"0.000151157","vega":"0.322731","theta":"0.208334","rho":"-0.264253","vanna":"-0.000618955","volga":"0.054778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0214","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4680-C","mark_price":"1.12698408","mark_iv":"0.29002","delta":"0.01316","greeks":{"delta":"0.01316","gamma":"0.000135224","vega":"0.291821","theta":"-0.264111","rho":"-0.000507251","vanna":"-0.000565204","volga":"0.0510729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3014","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4680-P","mark_price":"606.9619382","mark_iv":"0.29002","delta":"-0.98885","greeks":{"delta":"-0.98885","gamma":"0.000135224","vega":"0.291821","theta":"0.233393","rho":"-0.273191","vanna":"-0.000565204","volga":"0.0510729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0208","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4700-C","mark_price":"1.00174536","mark_iv":"0.2931","delta":"0.01172","greeks":{"delta":"0.01172","gamma":"0.00012107","vega":"0.264054","theta":"-0.241368","rho":"-0.000450881","vanna":"-0.000516057","volga":"0.0475666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3022","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4700-P","mark_price":"626.83669949","mark_iv":"0.2931","delta":"-0.99029","greeks":{"delta":"-0.99029","gamma":"0.00012107","vega":"0.264054","theta":"0.256135","rho":"-0.282137","vanna":"-0.000516057","volga":"0.0475666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0195","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4720-C","mark_price":"0.89187615","mark_iv":"0.29618","delta":"0.01046","greeks":{"delta":"0.01046","gamma":"0.000108489","vega":"0.2391","theta":"-0.22072","rho":"-0.00040143","vanna":"-0.000471175","volga":"0.0442607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3104","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4720-P","mark_price":"646.72683028","mark_iv":"0.29618","delta":"-0.99155","greeks":{"delta":"-0.99155","gamma":"0.000108489","vega":"0.2391","theta":"0.276784","rho":"-0.291089","vanna":"-0.000471175","volga":"0.0442607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0196","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4740-C","mark_price":"0.79531354","mark_iv":"0.29925","delta":"0.00934","greeks":{"delta":"0.00934","gamma":"0.000097301","vega":"0.216663","theta":"-0.201965","rho":"-0.000357967","vanna":"-0.000430225","volga":"0.0411533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.311","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4740-P","mark_price":"666.63026766","mark_iv":"0.29925","delta":"-0.99267","greeks":{"delta":"-0.99267","gamma":"0.000097301","vega":"0.216663","theta":"0.295539","rho":"-0.300047","vanna":"-0.000430225","volga":"0.0411533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0191","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4750-C","mark_price":"0.75146059","mark_iv":"0.30078","delta":"0.00883","greeks":{"delta":"0.00883","gamma":"0.0000921778","vega":"0.206305","theta":"-0.19324","rho":"-0.000338229","vanna":"-0.000411125","volga":"0.0396728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3132","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4750-P","mark_price":"676.58641471","mark_iv":"0.30078","delta":"-0.99318","greeks":{"delta":"-0.99318","gamma":"0.0000921778","vega":"0.206305","theta":"0.304264","rho":"-0.304529","vanna":"-0.000411125","volga":"0.0396728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0188","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4760-C","mark_price":"0.71029352","mark_iv":"0.3023","delta":"0.00835","greeks":{"delta":"0.00835","gamma":"0.000087344","vega":"0.196479","theta":"-0.184921","rho":"-0.0003197","vanna":"-0.00039289","volga":"0.0382402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3153","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4760-P","mark_price":"686.54524764","mark_iv":"0.3023","delta":"-0.99365","greeks":{"delta":"-0.99365","gamma":"0.000087344","vega":"0.196479","theta":"0.312583","rho":"-0.309011","vanna":"-0.00039289","volga":"0.0382402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0186","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4780-C","mark_price":"0.63530495","mark_iv":"0.30535","delta":"0.00748","greeks":{"delta":"0.00748","gamma":"0.0000784763","vega":"0.178311","theta":"-0.169425","rho":"-0.000285948","vanna":"-0.000358867","volga":"0.0355153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3195","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4780-P","mark_price":"706.47025908","mark_iv":"0.30535","delta":"-0.99453","greeks":{"delta":"-0.99453","gamma":"0.0000784763","vega":"0.178311","theta":"0.328079","rho":"-0.317979","vanna":"-0.000358867","volga":"0.0355153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0181","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4800-C","mark_price":"0.56905092","mark_iv":"0.30838","delta":"0.00671","greeks":{"delta":"0.00671","gamma":"0.0000705726","vega":"0.161945","theta":"-0.155327","rho":"-0.000256127","vanna":"-0.000327875","volga":"0.0329712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3273","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-24NOV26-4800-P","mark_price":"726.40400504","mark_iv":"0.30838","delta":"-0.9953","greeks":{"delta":"-0.9953","gamma":"0.0000705726","vega":"0.161945","theta":"0.342176","rho":"-0.326951","vanna":"-0.000327875","volga":"0.0329712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0176","future_funding_rate":"0.00005","forward_rate":"0.044571","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3400-C","mark_price":"722.00356306","mark_iv":"0.27281","delta":"0.94896","greeks":{"delta":"0.94896","gamma":"0.000234556","vega":"2.30212","theta":"-0.890121","rho":"-1.57117","vanna":"0.00295124","volga":"0.18591"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0172","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3400-P","mark_price":"14.37942973","mark_iv":"0.27281","delta":"-0.06128","greeks":{"delta":"-0.06128","gamma":"0.000234556","vega":"2.30212","theta":"-0.363402","rho":"-0.0312914","vanna":"0.00295124","volga":"0.18591"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0256","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3500-C","mark_price":"628.77674811","mark_iv":"0.26372","delta":"0.92287","greeks":{"delta":"0.92287","gamma":"0.000318359","vega":"3.02046","theta":"-0.982594","rho":"-1.3683","vanna":"0.00349219","volga":"0.193502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0193","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3500-P","mark_price":"21.15261478","mark_iv":"0.26372","delta":"-0.08736","greeks":{"delta":"-0.08736","gamma":"0.000318359","vega":"3.02046","theta":"-0.455875","rho":"-0.0460307","vanna":"0.00349219","volga":"0.193502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0297","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3600-C","mark_price":"538.4605952","mark_iv":"0.25508","delta":"0.8876","greeks":{"delta":"0.8876","gamma":"0.000421094","vega":"3.8644","theta":"-1.0833","rho":"-1.17176","vanna":"0.00390865","volga":"0.185632"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0219","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3600-P","mark_price":"30.83646188","mark_iv":"0.25508","delta":"-0.12264","greeks":{"delta":"-0.12264","gamma":"0.000421094","vega":"3.8644","theta":"-0.556586","rho":"-0.0671039","vanna":"0.00390865","volga":"0.185632"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0314","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3650-C","mark_price":"494.72546938","mark_iv":"0.25099","delta":"0.86587","greeks":{"delta":"0.86587","gamma":"0.000478936","vega":"4.32469","theta":"-1.13474","rho":"-1.07658","vanna":"0.00402697","volga":"0.174766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0234","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3650-P","mark_price":"37.10133606","mark_iv":"0.25099","delta":"-0.14437","greeks":{"delta":"-0.14437","gamma":"0.000478936","vega":"4.32469","theta":"-0.608025","rho":"-0.0807371","vanna":"0.00402697","volga":"0.174766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3700-C","mark_price":"452.15200056","mark_iv":"0.24708","delta":"0.84109","greeks":{"delta":"0.84109","gamma":"0.000540174","vega":"4.80168","theta":"-1.18537","rho":"-0.983938","vanna":"0.00405834","volga":"0.159133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0241","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3700-P","mark_price":"44.52786723","mark_iv":"0.24708","delta":"-0.16914","greeks":{"delta":"-0.16914","gamma":"0.000540174","vega":"4.80168","theta":"-0.658652","rho":"-0.0968981","vanna":"0.00405834","volga":"0.159133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0325","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3750-C","mark_price":"410.92237201","mark_iv":"0.24339","delta":"0.81308","greeks":{"delta":"0.81308","gamma":"0.000603644","vega":"5.28558","theta":"-1.23373","rho":"-0.894218","vanna":"0.0039819","volga":"0.139084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0268","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3750-P","mark_price":"53.29823869","mark_iv":"0.24339","delta":"-0.19715","greeks":{"delta":"-0.19715","gamma":"0.000603644","vega":"5.28558","theta":"-0.707014","rho":"-0.115984","vanna":"0.0039819","volga":"0.139084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0328","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3800-C","mark_price":"371.23420419","mark_iv":"0.23994","delta":"0.78173","greeks":{"delta":"0.78173","gamma":"0.000667748","vega":"5.76401","theta":"-1.27817","rho":"-0.807851","vanna":"0.0037785","volga":"0.115448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0287","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3800-P","mark_price":"63.61007086","mark_iv":"0.23994","delta":"-0.22851","greeks":{"delta":"-0.22851","gamma":"0.000667748","vega":"5.76401","theta":"-0.751448","rho":"-0.138423","vanna":"0.0037785","volga":"0.115448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.033","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3840-C","mark_price":"340.73336881","mark_iv":"0.23738","delta":"0.75423","greeks":{"delta":"0.75423","gamma":"0.000718139","vega":"6.13289","theta":"-1.30967","rho":"-0.741478","vanna":"0.00351418","volga":"0.0948458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0303","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3840-P","mark_price":"73.10923549","mark_iv":"0.23738","delta":"-0.25601","greeks":{"delta":"-0.25601","gamma":"0.000718139","vega":"6.13289","theta":"-0.782949","rho":"-0.159095","vanna":"0.00351418","volga":"0.0948458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.033","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3850-C","mark_price":"333.29587811","mark_iv":"0.23677","delta":"0.74702","greeks":{"delta":"0.74702","gamma":"0.000730458","vega":"6.2221","theta":"-1.31686","rho":"-0.725293","vanna":"0.00343331","volga":"0.0895746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0308","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3850-P","mark_price":"75.67174478","mark_iv":"0.23677","delta":"-0.26321","greeks":{"delta":"-0.26321","gamma":"0.000730458","vega":"6.2221","theta":"-0.790137","rho":"-0.164671","vanna":"0.00343331","volga":"0.0895746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0329","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3860-C","mark_price":"325.93686753","mark_iv":"0.23617","delta":"0.73969","greeks":{"delta":"0.73969","gamma":"0.000742627","vega":"6.30983","theta":"-1.32374","rho":"-0.709279","vanna":"0.00334643","volga":"0.0842867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0312","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3860-P","mark_price":"78.3127342","mark_iv":"0.23617","delta":"-0.27055","greeks":{"delta":"-0.27055","gamma":"0.000742627","vega":"6.30983","theta":"-0.797021","rho":"-0.170418","vanna":"0.00334643","volga":"0.0842867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0329","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3880-C","mark_price":"311.46099483","mark_iv":"0.23502","delta":"0.72463","greeks":{"delta":"0.72463","gamma":"0.000766428","vega":"6.48029","theta":"-1.33653","rho":"-0.677777","vanna":"0.0031546","volga":"0.0737294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0321","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3880-P","mark_price":"83.83686151","mark_iv":"0.23502","delta":"-0.2856","greeks":{"delta":"-0.2856","gamma":"0.000766428","vega":"6.48029","theta":"-0.809814","rho":"-0.182439","vanna":"0.0031546","volga":"0.0737294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0328","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3900-C","mark_price":"297.31898942","mark_iv":"0.23392","delta":"0.70909","greeks":{"delta":"0.70909","gamma":"0.000789373","vega":"6.64313","theta":"-1.34793","rho":"-0.647003","vanna":"0.00293879","volga":"0.0633162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3900-P","mark_price":"89.6948561","mark_iv":"0.23392","delta":"-0.30115","greeks":{"delta":"-0.30115","gamma":"0.000789373","vega":"6.64313","theta":"-0.821212","rho":"-0.195187","vanna":"0.00293879","volga":"0.0633162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0327","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3920-C","mark_price":"283.52370797","mark_iv":"0.23288","delta":"0.69307","greeks":{"delta":"0.69307","gamma":"0.00081129","vega":"6.79723","theta":"-1.35782","rho":"-0.616982","vanna":"0.00269937","volga":"0.0531964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0339","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3920-P","mark_price":"95.89957464","mark_iv":"0.23288","delta":"-0.31717","greeks":{"delta":"-0.31717","gamma":"0.00081129","vega":"6.79723","theta":"-0.831103","rho":"-0.208689","vanna":"0.00269937","volga":"0.0531964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0326","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3940-C","mark_price":"270.08747824","mark_iv":"0.2319","delta":"0.67661","greeks":{"delta":"0.67661","gamma":"0.000832005","vega":"6.94146","theta":"-1.3661","rho":"-0.587744","vanna":"0.00243705","volga":"0.043523"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0349","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3940-P","mark_price":"102.46334491","mark_iv":"0.2319","delta":"-0.33363","greeks":{"delta":"-0.33363","gamma":"0.000832005","vega":"6.94146","theta":"-0.839382","rho":"-0.222973","vanna":"0.00243705","volga":"0.043523"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0325","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3950-C","mark_price":"263.50767773","mark_iv":"0.23144","delta":"0.66822","greeks":{"delta":"0.66822","gamma":"0.000841859","vega":"7.00953","theta":"-1.3696","rho":"-0.573425","vanna":"0.00229762","volga":"0.0389019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0354","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3950-P","mark_price":"105.88354441","mark_iv":"0.23144","delta":"-0.34202","greeks":{"delta":"-0.34202","gamma":"0.000841859","vega":"7.00953","theta":"-0.842885","rho":"-0.230416","vanna":"0.00229762","volga":"0.0389019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0324","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3960-C","mark_price":"257.02194494","mark_iv":"0.23099","delta":"0.65973","greeks":{"delta":"0.65973","gamma":"0.000851349","vega":"7.07473","theta":"-1.37267","rho":"-0.559311","vanna":"0.00215288","volga":"0.0344499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0347","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3960-P","mark_price":"109.39781162","mark_iv":"0.23099","delta":"-0.35051","greeks":{"delta":"-0.35051","gamma":"0.000851349","vega":"7.07473","theta":"-0.845951","rho":"-0.238063","vanna":"0.00215288","volga":"0.0344499"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0323","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3980-C","mark_price":"244.33791177","mark_iv":"0.23013","delta":"0.64247","greeks":{"delta":"0.64247","gamma":"0.000869156","vega":"7.19602","theta":"-1.37744","rho":"-0.531709","vanna":"0.00184824","volga":"0.0261284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0369","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-3980-P","mark_price":"116.71377844","mark_iv":"0.23013","delta":"-0.36776","greeks":{"delta":"-0.36776","gamma":"0.000869156","vega":"7.19602","theta":"-0.850723","rho":"-0.253984","vanna":"0.00184824","volga":"0.0261284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0321","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4000-C","mark_price":"232.0451832","mark_iv":"0.22934","delta":"0.62488","greeks":{"delta":"0.62488","gamma":"0.000885271","vega":"7.30437","theta":"-1.38034","rho":"-0.504959","vanna":"0.00152487","volga":"0.0187032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0379","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4000-P","mark_price":"124.42104988","mark_iv":"0.22934","delta":"-0.38536","greeks":{"delta":"-0.38536","gamma":"0.000885271","vega":"7.30437","theta":"-0.853623","rho":"-0.270756","vanna":"0.00152487","volga":"0.0187032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0303","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4020-C","mark_price":"220.15241088","mark_iv":"0.22862","delta":"0.60699","greeks":{"delta":"0.60699","gamma":"0.000899549","vega":"7.39888","theta":"-1.38131","rho":"-0.479079","vanna":"0.00118479","volga":"0.0123087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0378","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4020-P","mark_price":"132.52827755","mark_iv":"0.22862","delta":"-0.40325","greeks":{"delta":"-0.40325","gamma":"0.000899549","vega":"7.39888","theta":"-0.854589","rho":"-0.288398","vanna":"0.00118479","volga":"0.0123087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0316","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4040-C","mark_price":"208.66694908","mark_iv":"0.22797","delta":"0.58885","greeks":{"delta":"0.58885","gamma":"0.000911861","vega":"7.47882","theta":"-1.38029","rho":"-0.454085","vanna":"0.000830375","volga":"0.00706547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0401","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4040-P","mark_price":"141.04281576","mark_iv":"0.22797","delta":"-0.42139","greeks":{"delta":"-0.42139","gamma":"0.000911861","vega":"7.47882","theta":"-0.853575","rho":"-0.306927","vanna":"0.000830375","volga":"0.00706547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0313","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4050-C","mark_price":"203.0788707","mark_iv":"0.22768","delta":"0.5797","greeks":{"delta":"0.5797","gamma":"0.000917244","vega":"7.51311","theta":"-1.37903","rho":"-0.441925","vanna":"0.000648592","volga":"0.00490844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0394","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4050-P","mark_price":"145.45473738","mark_iv":"0.22768","delta":"-0.43054","greeks":{"delta":"-0.43054","gamma":"0.000917244","vega":"7.51311","theta":"-0.852316","rho":"-0.316527","vanna":"0.000648592","volga":"0.00490844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0311","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4060-C","mark_price":"197.5947246","mark_iv":"0.2274","delta":"0.57051","greeks":{"delta":"0.57051","gamma":"0.000922095","vega":"7.54353","theta":"-1.37727","rho":"-0.42999","vanna":"0.000464221","volga":"0.0030762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0412","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4060-P","mark_price":"149.97059128","mark_iv":"0.2274","delta":"-0.43972","greeks":{"delta":"-0.43972","gamma":"0.000922095","vega":"7.54353","theta":"-0.850551","rho":"-0.326354","vanna":"0.000464221","volga":"0.0030762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.031","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4080-C","mark_price":"186.94012574","mark_iv":"0.22689","delta":"0.55204","greeks":{"delta":"0.55204","gamma":"0.000930162","vega":"7.59253","theta":"-1.37222","rho":"-0.406805","vanna":"0.0000891681","volga":"0.000423013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0423","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4080-P","mark_price":"159.31599242","mark_iv":"0.22689","delta":"-0.4582","greeks":{"delta":"-0.4582","gamma":"0.000930162","vega":"7.59253","theta":"-0.845503","rho":"-0.346691","vanna":"0.0000891681","volga":"0.000423013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0306","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4100-C","mark_price":"176.70591512","mark_iv":"0.22645","delta":"0.53347","greeks":{"delta":"0.53347","gamma":"0.000935993","vega":"7.62546","theta":"-1.36515","rho":"-0.384534","vanna":"-0.000291782","volga":"-0.000835279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0434","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4100-P","mark_price":"169.0817818","mark_iv":"0.22645","delta":"-0.47677","greeks":{"delta":"-0.47677","gamma":"0.000935993","vega":"7.62546","theta":"-0.838436","rho":"-0.367943","vanna":"-0.000291782","volga":"-0.000835279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0303","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4120-C","mark_price":"166.89317002","mark_iv":"0.22609","delta":"0.51487","greeks":{"delta":"0.51487","gamma":"0.000939548","vega":"7.64214","theta":"-1.35609","rho":"-0.36318","vanna":"-0.000675516","volga":"-0.000664959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0446","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4120-P","mark_price":"179.26903669","mark_iv":"0.22609","delta":"-0.49536","greeks":{"delta":"-0.49536","gamma":"0.000939548","vega":"7.64214","theta":"-0.829372","rho":"-0.390111","vanna":"-0.000675516","volga":"-0.000664959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0299","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4140-C","mark_price":"157.50125309","mark_iv":"0.2258","delta":"0.49631","greeks":{"delta":"0.49631","gamma":"0.000940807","vega":"7.64256","theta":"-1.34507","rho":"-0.342742","vanna":"-0.00105887","volga":"0.000941559"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0457","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4140-P","mark_price":"189.87711976","mark_iv":"0.2258","delta":"-0.51393","greeks":{"delta":"-0.51393","gamma":"0.000940807","vega":"7.64256","theta":"-0.818352","rho":"-0.413196","vanna":"-0.00105887","volga":"0.000941559"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0295","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4150-C","mark_price":"152.96243715","mark_iv":"0.22568","delta":"0.48705","greeks":{"delta":"0.48705","gamma":"0.000940578","vega":"7.6367","theta":"-1.33884","rho":"-0.332865","vanna":"-0.00124943","volga":"0.00227856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0463","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4150-P","mark_price":"195.33830383","mark_iv":"0.22568","delta":"-0.52319","greeks":{"delta":"-0.52319","gamma":"0.000940578","vega":"7.6367","theta":"-0.812125","rho":"-0.42508","vanna":"-0.00124943","volga":"0.00227856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0293","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4160-C","mark_price":"148.527815","mark_iv":"0.22558","delta":"0.47782","greeks":{"delta":"0.47782","gamma":"0.000939781","vega":"7.62684","theta":"-1.33215","rho":"-0.323215","vanna":"-0.00143871","volga":"0.00396558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0455","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4160-P","mark_price":"200.90368167","mark_iv":"0.22558","delta":"-0.53242","greeks":{"delta":"-0.53242","gamma":"0.000939781","vega":"7.62684","theta":"-0.805431","rho":"-0.437191","vanna":"-0.00143871","volga":"0.00396558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0291","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4180-C","mark_price":"139.96882929","mark_iv":"0.22543","delta":"0.45947","greeks":{"delta":"0.45947","gamma":"0.000936503","vega":"7.5953","theta":"-1.3174","rho":"-0.304589","vanna":"-0.00181198","volga":"0.00836283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0481","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4180-P","mark_price":"212.34469596","mark_iv":"0.22543","delta":"-0.55077","greeks":{"delta":"-0.55077","gamma":"0.000936503","vega":"7.5953","theta":"-0.790684","rho":"-0.462088","vanna":"-0.00181198","volga":"0.00836283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0287","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4200-C","mark_price":"131.81865818","mark_iv":"0.22536","delta":"0.44131","greeks":{"delta":"0.44131","gamma":"0.000931032","vega":"7.54838","theta":"-1.30092","rho":"-0.286854","vanna":"-0.00217575","volga":"0.0140651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0492","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4200-P","mark_price":"224.19452485","mark_iv":"0.22536","delta":"-0.56893","greeks":{"delta":"-0.56893","gamma":"0.000931032","vega":"7.54838","theta":"-0.774196","rho":"-0.487875","vanna":"-0.00217575","volga":"0.0140651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4220-C","mark_price":"124.07014684","mark_iv":"0.22535","delta":"0.42339","greeks":{"delta":"0.42339","gamma":"0.00092345","vega":"7.48668","theta":"-1.28279","rho":"-0.269992","vanna":"-0.00252731","volga":"0.0209824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0504","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4220-P","mark_price":"236.44601352","mark_iv":"0.22535","delta":"-0.58684","greeks":{"delta":"-0.58684","gamma":"0.00092345","vega":"7.48668","theta":"-0.75607","rho":"-0.514536","vanna":"-0.00252731","volga":"0.0209824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0278","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4240-C","mark_price":"116.71474243","mark_iv":"0.22541","delta":"0.40577","greeks":{"delta":"0.40577","gamma":"0.000913858","vega":"7.41091","theta":"-1.26313","rho":"-0.253986","vanna":"-0.0028642","volga":"0.0290062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0516","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4240-P","mark_price":"249.0906091","mark_iv":"0.22541","delta":"-0.60447","greeks":{"delta":"-0.60447","gamma":"0.000913858","vega":"7.41091","theta":"-0.736415","rho":"-0.542052","vanna":"-0.0028642","volga":"0.0290062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0274","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4250-C","mark_price":"113.18143423","mark_iv":"0.22547","delta":"0.39707","greeks":{"delta":"0.39707","gamma":"0.000908345","vega":"7.36801","theta":"-1.25277","rho":"-0.246297","vanna":"-0.00302644","volga":"0.0333947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0522","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4250-P","mark_price":"255.55730091","mark_iv":"0.22547","delta":"-0.61316","greeks":{"delta":"-0.61316","gamma":"0.000908345","vega":"7.36801","theta":"-0.726051","rho":"-0.556124","vanna":"-0.00302644","volga":"0.0333947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0271","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4260-C","mark_price":"109.74263336","mark_iv":"0.22554","delta":"0.38847","greeks":{"delta":"0.38847","gamma":"0.000902376","vega":"7.32191","theta":"-1.24207","rho":"-0.238813","vanna":"-0.00318422","volga":"0.0380123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0528","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4260-P","mark_price":"262.11850004","mark_iv":"0.22554","delta":"-0.62177","greeks":{"delta":"-0.62177","gamma":"0.000902376","vega":"7.32191","theta":"-0.715351","rho":"-0.570402","vanna":"-0.00318422","volga":"0.0380123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0269","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4280-C","mark_price":"103.14290367","mark_iv":"0.22573","delta":"0.37154","greeks":{"delta":"0.37154","gamma":"0.000889138","vega":"7.22059","theta":"-1.21973","rho":"-0.224452","vanna":"-0.0034855","volga":"0.0478651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.054","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4280-P","mark_price":"275.51877035","mark_iv":"0.22573","delta":"-0.63869","greeks":{"delta":"-0.63869","gamma":"0.000889138","vega":"7.22059","theta":"-0.693006","rho":"-0.599563","vanna":"-0.0034855","volga":"0.0478651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0265","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4300-C","mark_price":"96.90369703","mark_iv":"0.22598","delta":"0.35502","greeks":{"delta":"0.35502","gamma":"0.000874289","vega":"7.10792","theta":"-1.19623","rho":"-0.210874","vanna":"-0.0037665","volga":"0.0584211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0552","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4300-P","mark_price":"289.27956371","mark_iv":"0.22598","delta":"-0.65521","greeks":{"delta":"-0.65521","gamma":"0.000874289","vega":"7.10792","theta":"-0.669511","rho":"-0.629508","vanna":"-0.0037665","volga":"0.0584211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.026","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4350-C","mark_price":"82.79865011","mark_iv":"0.22686","delta":"0.31568","greeks":{"delta":"0.31568","gamma":"0.000831145","vega":"6.78354","theta":"-1.13334","rho":"-0.18018","vanna":"-0.00437309","volga":"0.0869171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0581","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4350-P","mark_price":"325.17451679","mark_iv":"0.22686","delta":"-0.69455","greeks":{"delta":"-0.69455","gamma":"0.000831145","vega":"6.78354","theta":"-0.606621","rho":"-0.70762","vanna":"-0.00437309","volga":"0.0869171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0248","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4400-C","mark_price":"70.6557448","mark_iv":"0.22807","delta":"0.27939","greeks":{"delta":"0.27939","gamma":"0.000781397","vega":"6.41152","theta":"-1.06617","rho":"-0.153756","vanna":"-0.00483612","volga":"0.116622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0611","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4400-P","mark_price":"363.03161147","mark_iv":"0.22807","delta":"-0.73084","greeks":{"delta":"-0.73084","gamma":"0.000781397","vega":"6.41152","theta":"-0.539455","rho":"-0.790001","vanna":"-0.00483612","volga":"0.116622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0237","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4450-C","mark_price":"60.2556857","mark_iv":"0.22957","delta":"0.24632","greeks":{"delta":"0.24632","gamma":"0.000727475","vega":"6.00819","theta":"-0.996678","rho":"-0.131124","vanna":"-0.00515672","volga":"0.145522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0621","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4450-P","mark_price":"402.63155238","mark_iv":"0.22957","delta":"-0.76391","greeks":{"delta":"-0.76391","gamma":"0.000727475","vega":"6.00819","theta":"-0.469959","rho":"-0.876176","vanna":"-0.00515672","volga":"0.145522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0225","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4500-C","mark_price":"51.38264478","mark_iv":"0.2313","delta":"0.2165","greeks":{"delta":"0.2165","gamma":"0.000671553","vega":"5.5883","theta":"-0.926561","rho":"-0.111815","vanna":"-0.00534466","volga":"0.17202"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0667","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4500-P","mark_price":"443.75851145","mark_iv":"0.2313","delta":"-0.79374","greeks":{"delta":"-0.79374","gamma":"0.000671553","vega":"5.5883","theta":"-0.399843","rho":"-0.965673","vanna":"-0.00534466","volga":"0.17202"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0214","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4550-C","mark_price":"43.83295629","mark_iv":"0.23324","delta":"0.18983","greeks":{"delta":"0.18983","gamma":"0.000615448","vega":"5.1644","theta":"-0.857244","rho":"-0.0953859","vanna":"-0.00541533","volga":"0.195007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0694","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4550-P","mark_price":"486.20882296","mark_iv":"0.23324","delta":"-0.82041","greeks":{"delta":"-0.82041","gamma":"0.000615448","vega":"5.1644","theta":"-0.330525","rho":"-1.05805","vanna":"-0.00541533","volga":"0.195007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0204","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4600-C","mark_price":"37.42042073","mark_iv":"0.23535","delta":"0.16615","greeks":{"delta":"0.16615","gamma":"0.000560583","vega":"4.74653","theta":"-0.789841","rho":"-0.0814314","vanna":"-0.005387","volga":"0.213839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0721","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4600-P","mark_price":"529.79628741","mark_iv":"0.23535","delta":"-0.84409","greeks":{"delta":"-0.84409","gamma":"0.000560583","vega":"4.74653","theta":"-0.263122","rho":"-1.1529","vanna":"-0.005387","volga":"0.213839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0194","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4700-C","mark_price":"27.36243211","mark_iv":"0.23995","delta":"0.12685","greeks":{"delta":"0.12685","gamma":"0.000458388","vega":"3.95701","theta":"-0.663831","rho":"-0.059544","vanna":"-0.00510846","volga":"0.238366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0772","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4700-P","mark_price":"619.73829878","mark_iv":"0.23995","delta":"-0.88338","greeks":{"delta":"-0.88338","gamma":"0.000458388","vega":"3.95701","theta":"-0.137112","rho":"-1.34863","vanna":"-0.00510846","volga":"0.238366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0176","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4800-C","mark_price":"20.11900075","mark_iv":"0.24488","delta":"0.09667","greeks":{"delta":"0.09667","gamma":"0.000369589","vega":"3.25609","theta":"-0.552341","rho":"-0.0437814","vanna":"-0.00464597","volga":"0.246801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.082","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-26JAN27-4800-P","mark_price":"712.49486742","mark_iv":"0.24488","delta":"-0.91356","greeks":{"delta":"-0.91356","gamma":"0.000369589","vega":"3.25609","theta":"-0.0256224","rho":"-1.55048","vanna":"-0.00464597","volga":"0.246801"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0154","future_funding_rate":"0.00005","forward_rate":"0.046804","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3800-C","mark_price":"317.56128567","mark_iv":"0.27189","delta":"0.90465","greeks":{"delta":"0.90465","gamma":"0.000713823","vega":"1.70791","theta":"-2.97772","rho":"-0.169034","vanna":"0.00184977","volga":"0.094771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0426","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3800-P","mark_price":"13.09578306","mark_iv":"0.27189","delta":"-0.10481","greeks":{"delta":"-0.10481","gamma":"0.000713823","vega":"1.70791","theta":"-0.988535","rho":"-0.00697072","vanna":"0.00184977","volga":"0.094771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0238","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3850-C","mark_price":"272.50529926","mark_iv":"0.26281","delta":"0.86938","greeks":{"delta":"0.86938","gamma":"0.000905887","vega":"2.09505","theta":"-3.13014","rho":"-0.145051","vanna":"0.00201009","volga":"0.0887492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0484","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3850-P","mark_price":"18.03979665","mark_iv":"0.26281","delta":"-0.14008","greeks":{"delta":"-0.14008","gamma":"0.000905887","vega":"2.09505","theta":"-1.14095","rho":"-0.00960236","vanna":"0.00201009","volga":"0.0887492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0331","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3900-C","mark_price":"229.26343497","mark_iv":"0.25409","delta":"0.82392","greeks":{"delta":"0.82392","gamma":"0.00112589","vega":"2.51751","theta":"-3.26981","rho":"-0.122034","vanna":"0.00205259","volga":"0.0751935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0555","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3900-P","mark_price":"24.79793236","mark_iv":"0.25409","delta":"-0.18554","greeks":{"delta":"-0.18554","gamma":"0.00112589","vega":"2.51751","theta":"-1.28063","rho":"-0.0131996","vanna":"0.00205259","volga":"0.0751935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0413","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3920-C","mark_price":"212.6075798","mark_iv":"0.25075","delta":"0.80249","greeks":{"delta":"0.80249","gamma":"0.00121942","vega":"2.69081","theta":"-3.31778","rho":"-0.113168","vanna":"0.0020214","volga":"0.0677059"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0587","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3920-P","mark_price":"28.14207719","mark_iv":"0.25075","delta":"-0.20697","greeks":{"delta":"-0.20697","gamma":"0.00121942","vega":"2.69081","theta":"-1.3286","rho":"-0.0149797","vanna":"0.0020214","volga":"0.0677059"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0442","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3940-C","mark_price":"196.38477924","mark_iv":"0.24752","delta":"0.77906","greeks":{"delta":"0.77906","gamma":"0.0013144","vega":"2.86304","theta":"-3.35898","rho":"-0.104533","vanna":"0.00195591","volga":"0.0592206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0622","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3940-P","mark_price":"31.91927663","mark_iv":"0.24752","delta":"-0.2304","greeks":{"delta":"-0.2304","gamma":"0.0013144","vega":"2.86304","theta":"-1.36979","rho":"-0.0169902","vanna":"0.00195591","volga":"0.0592206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0469","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3960-C","mark_price":"180.64445501","mark_iv":"0.24442","delta":"0.75359","greeks":{"delta":"0.75359","gamma":"0.00140927","vega":"3.0312","theta":"-3.3917","rho":"-0.0961548","vanna":"0.00185202","volga":"0.0499714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0659","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3960-P","mark_price":"36.1789524","mark_iv":"0.24442","delta":"-0.25587","greeks":{"delta":"-0.25587","gamma":"0.00140927","vega":"3.0312","theta":"-1.40252","rho":"-0.0192576","vanna":"0.00185202","volga":"0.0499714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0493","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3980-C","mark_price":"165.43891642","mark_iv":"0.24147","delta":"0.72605","greeks":{"delta":"0.72605","gamma":"0.0015021","vega":"3.19182","theta":"-3.41421","rho":"-0.0880611","vanna":"0.00170641","volga":"0.0402839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0699","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-3980-P","mark_price":"40.9734138","mark_iv":"0.24147","delta":"-0.28341","greeks":{"delta":"-0.28341","gamma":"0.0015021","vega":"3.19182","theta":"-1.42502","rho":"-0.0218096","vanna":"0.00170641","volga":"0.0402839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0481","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4000-C","mark_price":"150.82241403","mark_iv":"0.23869","delta":"0.69648","greeks":{"delta":"0.69648","gamma":"0.00159065","vega":"3.34104","theta":"-3.42473","rho":"-0.0802809","vanna":"0.00151694","volga":"0.0305743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0743","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4000-P","mark_price":"46.35691143","mark_iv":"0.23869","delta":"-0.31299","greeks":{"delta":"-0.31299","gamma":"0.00159065","vega":"3.34104","theta":"-1.43554","rho":"-0.0246752","vanna":"0.00151694","volga":"0.0305743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0533","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4020-C","mark_price":"136.8497501","mark_iv":"0.2361","delta":"0.66495","greeks":{"delta":"0.66495","gamma":"0.00167242","vega":"3.47472","theta":"-3.42159","rho":"-0.0728434","vanna":"0.00128315","volga":"0.0213373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0789","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4020-P","mark_price":"52.3842475","mark_iv":"0.2361","delta":"-0.34451","greeks":{"delta":"-0.34451","gamma":"0.00167242","vega":"3.47472","theta":"-1.4324","rho":"-0.0278835","vanna":"0.00128315","volga":"0.0213373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0548","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4040-C","mark_price":"123.57440777","mark_iv":"0.23373","delta":"0.63164","greeks":{"delta":"0.63164","gamma":"0.00174475","vega":"3.58864","theta":"-3.40329","rho":"-0.0657771","vanna":"0.00100675","volga":"0.013121"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0838","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4040-P","mark_price":"59.10890515","mark_iv":"0.23373","delta":"-0.37782","greeks":{"delta":"-0.37782","gamma":"0.00174475","vega":"3.58864","theta":"-1.4141","rho":"-0.0314629","vanna":"0.00100675","volga":"0.013121"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.056","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4060-C","mark_price":"111.04622337","mark_iv":"0.23161","delta":"0.59677","greeks":{"delta":"0.59677","gamma":"0.00180494","vega":"3.67872","theta":"-3.36865","rho":"-0.0591085","vanna":"0.000691942","volga":"0.00648679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0891","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4060-P","mark_price":"66.58072077","mark_iv":"0.23161","delta":"-0.41269","greeks":{"delta":"-0.41269","gamma":"0.00180494","vega":"3.67872","theta":"-1.37946","rho":"-0.0354401","vanna":"0.000691942","volga":"0.00648679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0569","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4080-C","mark_price":"99.30871795","mark_iv":"0.22975","delta":"0.56064","greeks":{"delta":"0.56064","gamma":"0.0018505","vega":"3.74134","theta":"-3.31692","rho":"-0.0528608","vanna":"0.000345575","volga":"0.00195721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0946","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4080-P","mark_price":"74.84321533","mark_iv":"0.22975","delta":"-0.44882","greeks":{"delta":"-0.44882","gamma":"0.0018505","vega":"3.74134","theta":"-1.32773","rho":"-0.0398381","vanna":"0.000345575","volga":"0.00195721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0575","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4100-C","mark_price":"88.39631328","mark_iv":"0.22818","delta":"0.52365","greeks":{"delta":"0.52365","gamma":"0.00187932","vega":"3.77364","theta":"-3.24787","rho":"-0.0470523","vanna":"-0.0000229585","volga":"-0.0000438739"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1004","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4100-P","mark_price":"83.93081067","mark_iv":"0.22818","delta":"-0.48581","greeks":{"delta":"-0.48581","gamma":"0.00187932","vega":"3.77364","theta":"-1.25868","rho":"-0.0446753","vanna":"-0.0000229585","volga":"-0.0000438739"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0577","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4120-C","mark_price":"78.33175915","mark_iv":"0.22691","delta":"0.48622","greeks":{"delta":"0.48622","gamma":"0.00188991","vega":"3.77382","theta":"-3.1619","rho":"-0.041695","vanna":"-0.000402218","volga":"0.00075201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1065","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4120-P","mark_price":"93.86625654","mark_iv":"0.22691","delta":"-0.52324","greeks":{"delta":"-0.52324","gamma":"0.00188991","vega":"3.77382","theta":"-1.17272","rho":"-0.0499638","vanna":"-0.000402218","volga":"0.00075201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0576","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4140-C","mark_price":"69.12414824","mark_iv":"0.22596","delta":"0.44882","greeks":{"delta":"0.44882","gamma":"0.00188156","vega":"3.74134","theta":"-3.06004","rho":"-0.0367939","vanna":"-0.000779512","volga":"0.00441479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1128","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4140-P","mark_price":"104.65864564","mark_iv":"0.22596","delta":"-0.56064","greeks":{"delta":"-0.56064","gamma":"0.00188156","vega":"3.74134","theta":"-1.07086","rho":"-0.0557085","vanna":"-0.000779512","volga":"0.00441479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0572","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4160-C","mark_price":"60.76786284","mark_iv":"0.22532","delta":"0.41192","greeks":{"delta":"0.41192","gamma":"0.00185445","vega":"3.67704","theta":"-2.94392","rho":"-0.032346","vanna":"-0.00114194","volga":"0.010797"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1192","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4160-P","mark_price":"116.30236023","mark_iv":"0.22532","delta":"-0.59754","greeks":{"delta":"-0.59754","gamma":"0.00185445","vega":"3.67704","theta":"-0.954732","rho":"-0.0619063","vanna":"-0.00114194","volga":"0.010797"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0565","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4180-C","mark_price":"53.24266719","mark_iv":"0.225","delta":"0.37599","greeks":{"delta":"0.37599","gamma":"0.00180965","vega":"3.58307","theta":"-2.81565","rho":"-0.0283404","vanna":"-0.00147753","volga":"0.0195452"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1258","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4180-P","mark_price":"128.77716458","mark_iv":"0.225","delta":"-0.63347","greeks":{"delta":"-0.63347","gamma":"0.00180965","vega":"3.58307","theta":"-0.826463","rho":"-0.0685465","vanna":"-0.00147753","volga":"0.0195452"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0556","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4200-C","mark_price":"46.51496136","mark_iv":"0.22498","delta":"0.34142","greeks":{"delta":"0.34142","gamma":"0.00174901","vega":"3.46275","theta":"-2.67772","rho":"-0.0247593","vanna":"-0.0017762","volga":"0.0301394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1296","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4200-P","mark_price":"142.04945875","mark_iv":"0.22498","delta":"-0.66804","greeks":{"delta":"-0.66804","gamma":"0.00174901","vega":"3.46275","theta":"-0.688534","rho":"-0.0756112","vanna":"-0.0017762","volga":"0.0301394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0545","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4220-C","mark_price":"40.54000359","mark_iv":"0.22526","delta":"0.30856","greeks":{"delta":"0.30856","gamma":"0.00167496","vega":"3.32022","theta":"-2.5328","rho":"-0.0215789","vanna":"-0.00203052","volga":"0.0419542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1393","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4220-P","mark_price":"156.07450097","mark_iv":"0.22526","delta":"-0.7009","greeks":{"delta":"-0.7009","gamma":"0.00167496","vega":"3.32022","theta":"-0.543618","rho":"-0.0830765","vanna":"-0.00203052","volga":"0.0419542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0532","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4240-C","mark_price":"35.26475464","mark_iv":"0.22581","delta":"0.27767","greeks":{"delta":"0.27767","gamma":"0.00159031","vega":"3.16012","theta":"-2.38359","rho":"-0.018771","vanna":"-0.00223602","volga":"0.0543276"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1461","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4240-P","mark_price":"170.79925203","mark_iv":"0.22581","delta":"-0.73179","greeks":{"delta":"-0.73179","gamma":"0.00159031","vega":"3.16012","theta":"-0.394402","rho":"-0.0909143","vanna":"-0.00223602","volga":"0.0543276"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0518","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4260-C","mark_price":"30.63093922","mark_iv":"0.22661","delta":"0.24892","greeks":{"delta":"0.24892","gamma":"0.001498","vega":"2.98724","theta":"-2.23263","rho":"-0.0163045","vanna":"-0.0023912","volga":"0.0666257"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1497","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4260-P","mark_price":"186.16543662","mark_iv":"0.22661","delta":"-0.76054","greeks":{"delta":"-0.76054","gamma":"0.001498","vega":"2.98724","theta":"-0.243444","rho":"-0.0990935","vanna":"-0.0023912","volga":"0.0666257"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0503","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4280-C","mark_price":"26.577958","mark_iv":"0.22764","delta":"0.2224","greeks":{"delta":"0.2224","gamma":"0.00140086","vega":"2.80621","theta":"-2.08224","rho":"-0.0141471","vanna":"-0.00249713","volga":"0.0782936"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1597","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4280-P","mark_price":"202.11245539","mark_iv":"0.22764","delta":"-0.78706","greeks":{"delta":"-0.78706","gamma":"0.00140086","vega":"2.80621","theta":"-0.0930559","rho":"-0.107582","vanna":"-0.00249713","volga":"0.0782936"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0487","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4300-C","mark_price":"23.04538715","mark_iv":"0.22887","delta":"0.19814","greeks":{"delta":"0.19814","gamma":"0.00130149","vega":"2.62128","theta":"-1.93441","rho":"-0.0122668","vanna":"-0.00255698","volga":"0.0888877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1664","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4300-P","mark_price":"218.57988453","mark_iv":"0.22887","delta":"-0.81132","greeks":{"delta":"-0.81132","gamma":"0.00130149","vega":"2.62128","theta":"0.0547712","rho":"-0.116347","vanna":"-0.00255698","volga":"0.0888877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0472","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4350-C","mark_price":"16.11699425","mark_iv":"0.23269","delta":"0.147","greeks":{"delta":"0.147","gamma":"0.00105707","vega":"2.16457","theta":"-1.58592","rho":"-0.00857887","vanna":"-0.00253734","volga":"0.108883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1828","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4350-P","mark_price":"261.65149163","mark_iv":"0.23269","delta":"-0.86246","greeks":{"delta":"-0.86246","gamma":"0.00105707","vega":"2.16457","theta":"0.403265","rho":"-0.139274","vanna":"-0.00253734","volga":"0.108883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0432","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4400-C","mark_price":"11.28550231","mark_iv":"0.23731","delta":"0.10803","greeks":{"delta":"0.10803","gamma":"0.000835953","vega":"1.74572","theta":"-1.27902","rho":"-0.00600713","vanna":"-0.00234714","volga":"0.118583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1985","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-27NOV26-4400-P","mark_price":"306.8199997","mark_iv":"0.23731","delta":"-0.90143","greeks":{"delta":"-0.90143","gamma":"0.000835953","vega":"1.74572","theta":"0.710164","rho":"-0.163316","vanna":"-0.00234714","volga":"0.118583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0395","future_funding_rate":"0.00005","forward_rate":"0.176893","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3500-C","mark_price":"616.70881917","mark_iv":"0.27683","delta":"0.95517","greeks":{"delta":"0.95517","gamma":"0.000265726","vega":"1.68023","theta":"-1.22649","rho":"-0.852046","vanna":"0.00224191","volga":"0.146284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0207","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3500-P","mark_price":"10.10324374","mark_iv":"0.27683","delta":"-0.05481","greeks":{"delta":"-0.05481","gamma":"0.000265726","vega":"1.68023","theta":"-0.417269","rho":"-0.0139587","vanna":"0.00224191","volga":"0.146284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0259","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3600-C","mark_price":"522.72030008","mark_iv":"0.2658","delta":"0.92567","greeks":{"delta":"0.92567","gamma":"0.000385964","vega":"2.34325","theta":"-1.35921","rho":"-0.722192","vanna":"0.00278233","volga":"0.156351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0239","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3600-P","mark_price":"16.11472464","mark_iv":"0.2658","delta":"-0.08431","greeks":{"delta":"-0.08431","gamma":"0.000385964","vega":"2.34325","theta":"-0.549993","rho":"-0.0222641","vanna":"0.00278233","volga":"0.156351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0283","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3650-C","mark_price":"476.87728605","mark_iv":"0.26047","delta":"0.90618","greeks":{"delta":"0.90618","gamma":"0.000459359","vega":"2.73295","theta":"-1.43185","rho":"-0.658855","vanna":"0.00301669","volga":"0.155268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0258","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3650-P","mark_price":"20.27171062","mark_iv":"0.26047","delta":"-0.10381","greeks":{"delta":"-0.10381","gamma":"0.000459359","vega":"2.73295","theta":"-0.622635","rho":"-0.0280074","vanna":"0.00301669","volga":"0.155268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0328","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3700-C","mark_price":"432.03635119","mark_iv":"0.25531","delta":"0.88286","greeks":{"delta":"0.88286","gamma":"0.000541436","vega":"3.15744","theta":"-1.50664","rho":"-0.596903","vanna":"0.00319741","volga":"0.149005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0279","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3700-P","mark_price":"25.43077576","mark_iv":"0.25531","delta":"-0.12713","greeks":{"delta":"-0.12713","gamma":"0.000541436","vega":"3.15744","theta":"-0.697422","rho":"-0.0351352","vanna":"0.00319741","volga":"0.149005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0347","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3750-C","mark_price":"388.41430189","mark_iv":"0.25036","delta":"0.85523","greeks":{"delta":"0.85523","gamma":"0.000631226","vega":"3.60963","theta":"-1.58124","rho":"-0.536634","vanna":"0.00329653","volga":"0.137081"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0303","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3750-P","mark_price":"31.80872646","mark_iv":"0.25036","delta":"-0.15475","greeks":{"delta":"-0.15475","gamma":"0.000631226","vega":"3.60963","theta":"-0.772025","rho":"-0.043947","vanna":"0.00329653","volga":"0.137081"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0362","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3800-C","mark_price":"346.26268552","mark_iv":"0.24566","delta":"0.82286","greeks":{"delta":"0.82286","gamma":"0.000726808","vega":"4.07819","theta":"-1.65262","rho":"-0.478397","vanna":"0.00328325","volga":"0.11954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3800-P","mark_price":"39.65711009","mark_iv":"0.24566","delta":"-0.18712","greeks":{"delta":"-0.18712","gamma":"0.000726808","vega":"4.07819","theta":"-0.843401","rho":"-0.0547904","vanna":"0.00328325","volga":"0.11954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0375","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3850-C","mark_price":"305.866105","mark_iv":"0.24127","delta":"0.78543","greeks":{"delta":"0.78543","gamma":"0.000825099","vega":"4.54703","theta":"-1.71704","rho":"-0.422585","vanna":"0.00312704","volga":"0.0971808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0361","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3850-P","mark_price":"49.26052957","mark_iv":"0.24127","delta":"-0.22456","greeks":{"delta":"-0.22456","gamma":"0.000825099","vega":"4.54703","theta":"-0.907824","rho":"-0.0680585","vanna":"0.00312704","volga":"0.0971808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0384","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3860-C","mark_price":"298.02441925","mark_iv":"0.24044","delta":"0.77732","greeks":{"delta":"0.77732","gamma":"0.000844722","vega":"4.63907","theta":"-1.72872","rho":"-0.411751","vanna":"0.00307626","volga":"0.092265"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0367","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3860-P","mark_price":"51.41884382","mark_iv":"0.24044","delta":"-0.23267","greeks":{"delta":"-0.23267","gamma":"0.000844722","vega":"4.63907","theta":"-0.919505","rho":"-0.0710404","vanna":"0.00307626","volga":"0.092265"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0385","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3880-C","mark_price":"282.59917848","mark_iv":"0.23881","delta":"0.76048","greeks":{"delta":"0.76048","gamma":"0.000883617","vega":"4.81994","theta":"-1.7506","rho":"-0.39044","vanna":"0.00295377","volga":"0.082128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0381","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3880-P","mark_price":"55.99360305","mark_iv":"0.23881","delta":"-0.24951","greeks":{"delta":"-0.24951","gamma":"0.000883617","vega":"4.81994","theta":"-0.941379","rho":"-0.0773609","vanna":"0.00295377","volga":"0.082128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0388","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3900-C","mark_price":"267.53547794","mark_iv":"0.23726","delta":"0.74281","greeks":{"delta":"0.74281","gamma":"0.000921752","vega":"4.99522","theta":"-1.77024","rho":"-0.369628","vanna":"0.00280257","volga":"0.0717252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0382","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3900-P","mark_price":"60.92990251","mark_iv":"0.23726","delta":"-0.26718","greeks":{"delta":"-0.26718","gamma":"0.000921752","vega":"4.99522","theta":"-0.961025","rho":"-0.0841809","vanna":"0.00280257","volga":"0.0717252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0389","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3920-C","mark_price":"252.85416503","mark_iv":"0.23578","delta":"0.72434","greeks":{"delta":"0.72434","gamma":"0.000958751","vega":"5.16324","theta":"-1.78737","rho":"-0.349344","vanna":"0.00262203","volga":"0.0612456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0409","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3920-P","mark_price":"66.24858959","mark_iv":"0.23578","delta":"-0.28565","greeks":{"delta":"-0.28565","gamma":"0.000958751","vega":"5.16324","theta":"-0.978152","rho":"-0.0915292","vanna":"0.00262203","volga":"0.0612456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0391","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3940-C","mark_price":"238.57586089","mark_iv":"0.23437","delta":"0.70508","greeks":{"delta":"0.70508","gamma":"0.000994222","vega":"5.32228","theta":"-1.8017","rho":"-0.329617","vanna":"0.00241203","volga":"0.0508981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0424","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3940-P","mark_price":"71.97028546","mark_iv":"0.23437","delta":"-0.3049","greeks":{"delta":"-0.3049","gamma":"0.000994222","vega":"5.32228","theta":"-0.992477","rho":"-0.0994343","vanna":"0.00241203","volga":"0.0508981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0391","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3950-C","mark_price":"231.59414761","mark_iv":"0.23369","delta":"0.69518","greeks":{"delta":"0.69518","gamma":"0.00101126","vega":"5.3979","theta":"-1.80772","rho":"-0.319971","vanna":"0.00229609","volga":"0.0458434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0432","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3950-P","mark_price":"74.98857218","mark_iv":"0.23369","delta":"-0.31481","greeks":{"delta":"-0.31481","gamma":"0.00101126","vega":"5.3979","theta":"-0.998502","rho":"-0.103604","vanna":"0.00229609","volga":"0.0458434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0391","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3960-C","mark_price":"224.72066614","mark_iv":"0.23304","delta":"0.68509","greeks":{"delta":"0.68509","gamma":"0.00102776","vega":"5.47063","theta":"-1.81294","rho":"-0.310475","vanna":"0.00217297","volga":"0.0409064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0439","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3960-P","mark_price":"78.11509071","mark_iv":"0.23304","delta":"-0.3249","greeks":{"delta":"-0.3249","gamma":"0.00102776","vega":"5.47063","theta":"-1.00373","rho":"-0.107924","vanna":"0.00217297","volga":"0.0409064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0391","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3980-C","mark_price":"211.30783507","mark_iv":"0.2318","delta":"0.6644","greeks":{"delta":"0.6644","gamma":"0.00105894","vega":"5.60656","theta":"-1.82086","rho":"-0.291943","vanna":"0.00190583","volga":"0.0315031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0456","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-3980-P","mark_price":"84.70225964","mark_iv":"0.2318","delta":"-0.34559","greeks":{"delta":"-0.34559","gamma":"0.00105894","vega":"5.60656","theta":"-1.01164","rho":"-0.117025","vanna":"0.00190583","volga":"0.0315031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0371","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4000-C","mark_price":"198.35542575","mark_iv":"0.23064","delta":"0.64307","greeks":{"delta":"0.64307","gamma":"0.00108737","vega":"5.72841","theta":"-1.82522","rho":"-0.274048","vanna":"0.00161226","volga":"0.0229226"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0472","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4000-P","mark_price":"91.74985032","mark_iv":"0.23064","delta":"-0.36692","greeks":{"delta":"-0.36692","gamma":"0.00108737","vega":"5.72841","theta":"-1.016","rho":"-0.126762","vanna":"0.00161226","volga":"0.0229226"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0389","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4020-C","mark_price":"185.87993618","mark_iv":"0.22958","delta":"0.62117","greeks":{"delta":"0.62117","gamma":"0.00111265","vega":"5.83463","theta":"-1.82583","rho":"-0.256812","vanna":"0.00129453","volga":"0.0153931"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0489","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4020-P","mark_price":"99.27436075","mark_iv":"0.22958","delta":"-0.38882","greeks":{"delta":"-0.38882","gamma":"0.00111265","vega":"5.83463","theta":"-1.01661","rho":"-0.137158","vanna":"0.00129453","volga":"0.0153931"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0387","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4040-C","mark_price":"173.89593922","mark_iv":"0.22862","delta":"0.59878","greeks":{"delta":"0.59878","gamma":"0.00113442","vega":"5.92381","theta":"-1.82253","rho":"-0.240255","vanna":"0.000955539","volga":"0.00912711"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0492","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4040-P","mark_price":"107.29036379","mark_iv":"0.22862","delta":"-0.4112","greeks":{"delta":"-0.4112","gamma":"0.00113442","vega":"5.92381","theta":"-1.01331","rho":"-0.148233","vanna":"0.000955539","volga":"0.00912711"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0385","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4050-C","mark_price":"168.09219123","mark_iv":"0.22817","delta":"0.58744","greeks":{"delta":"0.58744","gamma":"0.00114389","vega":"5.96162","theta":"-1.81938","rho":"-0.232237","vanna":"0.000779146","volga":"0.00652806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0516","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4050-P","mark_price":"111.4866158","mark_iv":"0.22817","delta":"-0.42255","greeks":{"delta":"-0.42255","gamma":"0.00114389","vega":"5.96162","theta":"-1.01016","rho":"-0.15403","vanna":"0.000779146","volga":"0.00652806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0384","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4060-C","mark_price":"162.41573194","mark_iv":"0.22775","delta":"0.576","greeks":{"delta":"0.576","gamma":"0.00115236","vega":"5.99473","theta":"-1.81522","rho":"-0.224394","vanna":"0.000598795","volga":"0.00431318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0525","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4060-P","mark_price":"115.81015651","mark_iv":"0.22775","delta":"-0.43398","greeks":{"delta":"-0.43398","gamma":"0.00115236","vega":"5.99473","theta":"-1.006","rho":"-0.160004","vanna":"0.000598795","volga":"0.00431318"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0382","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4080-C","mark_price":"151.44901601","mark_iv":"0.22699","delta":"0.55292","greeks":{"delta":"0.55292","gamma":"0.0011662","vega":"6.04642","theta":"-1.80382","rho":"-0.209242","vanna":"0.00022832","volga":"0.00110681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0544","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4080-P","mark_price":"124.84344058","mark_iv":"0.22699","delta":"-0.45707","greeks":{"delta":"-0.45707","gamma":"0.0011662","vega":"6.04642","theta":"-0.994604","rho":"-0.172484","vanna":"0.00022832","volga":"0.00110681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0379","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4100-C","mark_price":"141.00262623","mark_iv":"0.22633","delta":"0.52964","greeks":{"delta":"0.52964","gamma":"0.00117573","vega":"6.07815","theta":"-1.78835","rho":"-0.19481","vanna":"-0.000151436","volga":"-0.000376828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0563","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4100-P","mark_price":"134.3970508","mark_iv":"0.22633","delta":"-0.48035","greeks":{"delta":"-0.48035","gamma":"0.00117573","vega":"6.07815","theta":"-0.979129","rho":"-0.185683","vanna":"-0.000151436","volga":"-0.000376828"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0375","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4120-C","mark_price":"131.08032337","mark_iv":"0.22578","delta":"0.50627","greeks":{"delta":"0.50627","gamma":"0.0011808","vega":"6.08951","theta":"-1.76884","rho":"-0.181101","vanna":"-0.000535726","volga":"-0.0000688147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0583","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4120-P","mark_price":"144.47474795","mark_iv":"0.22578","delta":"-0.50372","greeks":{"delta":"-0.50372","gamma":"0.0011808","vega":"6.08951","theta":"-0.959623","rho":"-0.199607","vanna":"-0.000535726","volga":"-0.0000688147"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.037","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4140-C","mark_price":"121.68266413","mark_iv":"0.22534","delta":"0.48292","greeks":{"delta":"0.48292","gamma":"0.00118136","vega":"6.0804","theta":"-1.74541","rho":"-0.168117","vanna":"-0.000919642","volga":"0.00204978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0603","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4140-P","mark_price":"155.0770887","mark_iv":"0.22534","delta":"-0.52707","greeks":{"delta":"-0.52707","gamma":"0.00118136","vega":"6.0804","theta":"-0.936192","rho":"-0.214255","vanna":"-0.000919642","volga":"0.00204978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0365","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4150-C","mark_price":"117.17986118","mark_iv":"0.22515","delta":"0.47128","greeks":{"delta":"0.47128","gamma":"0.00117995","vega":"6.06822","theta":"-1.73227","rho":"-0.161896","vanna":"-0.00110992","volga":"0.00377992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0595","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4150-P","mark_price":"160.57428575","mark_iv":"0.22515","delta":"-0.5387","greeks":{"delta":"-0.5387","gamma":"0.00117995","vega":"6.06822","theta":"-0.923053","rho":"-0.22185","vanna":"-0.00110992","volga":"0.00377992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0363","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4160-C","mark_price":"112.8069577","mark_iv":"0.225","delta":"0.4597","greeks":{"delta":"0.4597","gamma":"0.00117743","vega":"6.05103","theta":"-1.71822","rho":"-0.155854","vanna":"-0.00129827","volga":"0.00594661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0605","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4160-P","mark_price":"166.20138227","mark_iv":"0.225","delta":"-0.55029","greeks":{"delta":"-0.55029","gamma":"0.00117743","vega":"6.05103","theta":"-0.908997","rho":"-0.229624","vanna":"-0.00129827","volga":"0.00594661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.036","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4180-C","mark_price":"104.44731259","mark_iv":"0.22477","delta":"0.43672","greeks":{"delta":"0.43672","gamma":"0.00116908","vega":"6.00191","theta":"-1.68747","rho":"-0.144305","vanna":"-0.00166685","volga":"0.0115394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0643","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4180-P","mark_price":"177.84173717","mark_iv":"0.22477","delta":"-0.57327","greeks":{"delta":"-0.57327","gamma":"0.00116908","vega":"6.00191","theta":"-0.878247","rho":"-0.245707","vanna":"-0.00166685","volga":"0.0115394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0354","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4200-C","mark_price":"96.59477198","mark_iv":"0.22464","delta":"0.41408","greeks":{"delta":"0.41408","gamma":"0.00115648","vega":"5.93388","theta":"-1.65341","rho":"-0.133456","vanna":"-0.00202092","volga":"0.0186998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0664","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4200-P","mark_price":"189.98919655","mark_iv":"0.22464","delta":"-0.5959","greeks":{"delta":"-0.5959","gamma":"0.00115648","vega":"5.93388","theta":"-0.844196","rho":"-0.26249","vanna":"-0.00202092","volga":"0.0186998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0349","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4220-C","mark_price":"89.23753017","mark_iv":"0.22461","delta":"0.39188","greeks":{"delta":"0.39188","gamma":"0.00113987","vega":"5.848","theta":"-1.61635","rho":"-0.123291","vanna":"-0.00235642","volga":"0.0272596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0685","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4220-P","mark_price":"202.63195475","mark_iv":"0.22461","delta":"-0.6181","greeks":{"delta":"-0.6181","gamma":"0.00113987","vega":"5.848","theta":"-0.807135","rho":"-0.279957","vanna":"-0.00235642","volga":"0.0272596"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0342","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4240-C","mark_price":"82.36121812","mark_iv":"0.22469","delta":"0.37021","greeks":{"delta":"0.37021","gamma":"0.00111954","vega":"5.74558","theta":"-1.5766","rho":"-0.11379","vanna":"-0.00266985","volga":"0.0370179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0706","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4240-P","mark_price":"215.75564269","mark_iv":"0.22469","delta":"-0.63978","greeks":{"delta":"-0.63978","gamma":"0.00111954","vega":"5.74558","theta":"-0.767385","rho":"-0.298089","vanna":"-0.00266985","volga":"0.0370179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0336","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4250-C","mark_price":"79.09830202","mark_iv":"0.22476","delta":"0.3596","greeks":{"delta":"0.3596","gamma":"0.00110808","vega":"5.68863","theta":"-1.55582","rho":"-0.109282","vanna":"-0.00281735","volga":"0.0422773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0716","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4250-P","mark_price":"222.49272659","mark_iv":"0.22476","delta":"-0.65039","greeks":{"delta":"-0.65039","gamma":"0.00110808","vega":"5.68863","theta":"-0.746607","rho":"-0.307397","vanna":"-0.00281735","volga":"0.0422773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0333","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4260-C","mark_price":"75.94924197","mark_iv":"0.22486","delta":"0.34914","greeks":{"delta":"0.34914","gamma":"0.00109582","vega":"5.62811","theta":"-1.5345","rho":"-0.104932","vanna":"-0.00295829","volga":"0.047751"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0707","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4260-P","mark_price":"229.34366654","mark_iv":"0.22486","delta":"-0.66085","greeks":{"delta":"-0.66085","gamma":"0.00109582","vega":"5.62811","theta":"-0.725285","rho":"-0.316862","vanna":"-0.00295829","volga":"0.047751"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0329","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4280-C","mark_price":"69.983157","mark_iv":"0.22512","delta":"0.32874","greeks":{"delta":"0.32874","gamma":"0.00106908","vega":"5.49721","theta":"-1.49041","rho":"-0.0966889","vanna":"-0.00321949","volga":"0.059221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0728","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4280-P","mark_price":"243.37758157","mark_iv":"0.22512","delta":"-0.68125","greeks":{"delta":"-0.68125","gamma":"0.00106908","vega":"5.49721","theta":"-0.68119","rho":"-0.336251","vanna":"-0.00321949","volga":"0.059221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0323","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4300-C","mark_price":"64.44305863","mark_iv":"0.22547","delta":"0.30907","greeks":{"delta":"0.30907","gamma":"0.00103972","vega":"5.35458","theta":"-1.44468","rho":"-0.0890347","vanna":"-0.00345185","volga":"0.0711853"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0769","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4300-P","mark_price":"257.83748319","mark_iv":"0.22547","delta":"-0.70092","greeks":{"delta":"-0.70092","gamma":"0.00103972","vega":"5.35458","theta":"-0.635457","rho":"-0.356229","vanna":"-0.00345185","volga":"0.0711853"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0316","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4320-C","mark_price":"59.30797336","mark_iv":"0.22591","delta":"0.29016","greeks":{"delta":"0.29016","gamma":"0.00100814","vega":"5.20197","theta":"-1.39766","rho":"-0.08194","vanna":"-0.00365443","volga":"0.0834051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4320-P","mark_price":"272.70239792","mark_iv":"0.22591","delta":"-0.71983","greeks":{"delta":"-0.71983","gamma":"0.00100814","vega":"5.20197","theta":"-0.58844","rho":"-0.376766","vanna":"-0.00365443","volga":"0.0834051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0309","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4340-C","mark_price":"54.55623469","mark_iv":"0.22642","delta":"0.27206","greeks":{"delta":"0.27206","gamma":"0.000974743","vega":"5.04112","theta":"-1.3497","rho":"-0.075375","vanna":"-0.00382691","volga":"0.0956529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0811","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4340-P","mark_price":"287.95065926","mark_iv":"0.22642","delta":"-0.73793","greeks":{"delta":"-0.73793","gamma":"0.000974743","vega":"5.04112","theta":"-0.540481","rho":"-0.397833","vanna":"-0.00382691","volga":"0.0956529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.029","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4350-C","mark_price":"52.31724661","mark_iv":"0.22671","delta":"0.26331","greeks":{"delta":"0.26331","gamma":"0.00095749","vega":"4.95814","theta":"-1.32547","rho":"-0.0722816","vanna":"-0.00390191","volga":"0.101721"},"last_traded_price":"151.57","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4214.7119402226","created_at":1794116578154,"underlying_price":"4066","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.0822","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4350-P","mark_price":"295.71167118","mark_iv":"0.22671","delta":"-0.74667","greeks":{"delta":"-0.74667","gamma":"0.00095749","vega":"4.95814","theta":"-0.516252","rho":"-0.408556","vanna":"-0.00390191","volga":"0.101721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0299","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4360-C","mark_price":"50.16583199","mark_iv":"0.22701","delta":"0.25478","greeks":{"delta":"0.25478","gamma":"0.000939931","vega":"4.87374","theta":"-1.30113","rho":"-0.0693092","vanna":"-0.00396951","volga":"0.107719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0832","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4360-P","mark_price":"303.56025656","mark_iv":"0.22701","delta":"-0.75521","greeks":{"delta":"-0.75521","gamma":"0.000939931","vega":"4.87374","theta":"-0.491909","rho":"-0.4194","vanna":"-0.00396951","volga":"0.107719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0296","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4380-C","mark_price":"46.11472376","mark_iv":"0.22767","delta":"0.23833","greeks":{"delta":"0.23833","gamma":"0.000904081","vega":"4.70146","theta":"-1.25225","rho":"-0.0637122","vanna":"-0.00408296","volga":"0.119414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0853","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4380-P","mark_price":"319.50914833","mark_iv":"0.22767","delta":"-0.77165","greeks":{"delta":"-0.77165","gamma":"0.000904081","vega":"4.70146","theta":"-0.44303","rho":"-0.441435","vanna":"-0.00408296","volga":"0.119414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0289","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4400-C","mark_price":"42.38110983","mark_iv":"0.2284","delta":"0.22273","greeks":{"delta":"0.22273","gamma":"0.000867546","vega":"4.52583","theta":"-1.20335","rho":"-0.0585538","vanna":"-0.00416839","volga":"0.130576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0874","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4400-P","mark_price":"335.7755344","mark_iv":"0.2284","delta":"-0.78726","greeks":{"delta":"-0.78726","gamma":"0.000867546","vega":"4.52583","theta":"-0.39413","rho":"-0.463908","vanna":"-0.00416839","volga":"0.130576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0282","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4420-C","mark_price":"38.94366006","mark_iv":"0.22918","delta":"0.20796","greeks":{"delta":"0.20796","gamma":"0.000830655","vega":"4.34825","theta":"-1.15468","rho":"-0.0538047","vanna":"-0.00422726","volga":"0.141067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0894","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4420-P","mark_price":"352.33808463","mark_iv":"0.22918","delta":"-0.80203","greeks":{"delta":"-0.80203","gamma":"0.000830655","vega":"4.34825","theta":"-0.345464","rho":"-0.486791","vanna":"-0.00422726","volga":"0.141067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0275","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4440-C","mark_price":"35.78169982","mark_iv":"0.23002","delta":"0.19401","greeks":{"delta":"0.19401","gamma":"0.000793703","vega":"4.17005","theta":"-1.10648","rho":"-0.0494361","vanna":"-0.00426128","volga":"0.150779"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0914","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4440-P","mark_price":"369.17612439","mark_iv":"0.23002","delta":"-0.81598","greeks":{"delta":"-0.81598","gamma":"0.000793703","vega":"4.17005","theta":"-0.297266","rho":"-0.510055","vanna":"-0.00426128","volga":"0.150779"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0269","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4450-C","mark_price":"34.29778294","mark_iv":"0.23046","delta":"0.18734","greeks":{"delta":"0.18734","gamma":"0.000775287","vega":"4.08107","theta":"-1.08262","rho":"-0.0473859","vanna":"-0.00426957","volga":"0.155315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0902","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4450-P","mark_price":"377.69220751","mark_iv":"0.23046","delta":"-0.82265","greeks":{"delta":"-0.82265","gamma":"0.000775287","vega":"4.08107","theta":"-0.273406","rho":"-0.521821","vanna":"-0.00426957","volga":"0.155315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0266","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4460-C","mark_price":"32.87535405","mark_iv":"0.23091","delta":"0.18086","greeks":{"delta":"0.18086","gamma":"0.000756952","vega":"3.99236","theta":"-1.05896","rho":"-0.0454207","vanna":"-0.00427236","volga":"0.159626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0935","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4460-P","mark_price":"386.26977862","mark_iv":"0.23091","delta":"-0.82912","greeks":{"delta":"-0.82912","gamma":"0.000756952","vega":"3.99236","theta":"-0.249737","rho":"-0.533671","vanna":"-0.00427236","volga":"0.159626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0262","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4500-C","mark_price":"27.75460661","mark_iv":"0.23283","delta":"0.15689","greeks":{"delta":"0.15689","gamma":"0.000684939","vega":"3.64256","theta":"-0.966591","rho":"-0.0383458","vanna":"-0.00423377","volga":"0.174519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0974","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4500-P","mark_price":"421.14903117","mark_iv":"0.23283","delta":"-0.85309","greeks":{"delta":"-0.85309","gamma":"0.000684939","vega":"3.64256","theta":"-0.157373","rho":"-0.581861","vanna":"-0.00423377","volga":"0.174519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.025","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4550-C","mark_price":"22.47479531","mark_iv":"0.23544","delta":"0.13099","greeks":{"delta":"0.13099","gamma":"0.00059947","vega":"3.2238","theta":"-0.857518","rho":"-0.0310512","vanna":"-0.0040928","volga":"0.187688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1023","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4550-P","mark_price":"465.86921988","mark_iv":"0.23544","delta":"-0.879","greeks":{"delta":"-0.879","gamma":"0.00059947","vega":"3.2238","theta":"-0.0482994","rho":"-0.643646","vanna":"-0.0040928","volga":"0.187688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0235","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4600-C","mark_price":"18.22150768","mark_iv":"0.23824","delta":"0.10913","greeks":{"delta":"0.10913","gamma":"0.000520711","vega":"2.83357","theta":"-0.756778","rho":"-0.0251749","vanna":"-0.00387732","volga":"0.195009"},"last_traded_price":"74.65","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"8429.4238804452","created_at":1794116578154,"underlying_price":"4066","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.107","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4600-P","mark_price":"511.61593225","mark_iv":"0.23824","delta":"-0.90086","greeks":{"delta":"-0.90086","gamma":"0.000520711","vega":"2.83357","theta":"0.0524399","rho":"-0.70685","vanna":"-0.00387732","volga":"0.195009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0221","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4650-C","mark_price":"14.79693189","mark_iv":"0.24119","delta":"0.0908","greeks":{"delta":"0.0908","gamma":"0.000449582","vega":"2.47674","theta":"-0.66503","rho":"-0.0204435","vanna":"-0.00361412","volga":"0.197114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1115","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4650-P","mark_price":"558.19135646","mark_iv":"0.24119","delta":"-0.91919","greeks":{"delta":"-0.91919","gamma":"0.000449582","vega":"2.47674","theta":"0.144188","rho":"-0.771199","vanna":"-0.00361412","volga":"0.197114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0201","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4700-C","mark_price":"12.03864191","mark_iv":"0.24424","delta":"0.0755","greeks":{"delta":"0.0755","gamma":"0.000386335","vega":"2.15522","theta":"-0.582397","rho":"-0.0166326","vanna":"-0.00332505","volga":"0.194859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4700-P","mark_price":"605.43306648","mark_iv":"0.24424","delta":"-0.93449","greeks":{"delta":"-0.93449","gamma":"0.000386335","vega":"2.15522","theta":"0.226821","rho":"-0.836468","vanna":"-0.00332505","volga":"0.194859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0197","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4750-C","mark_price":"9.81481967","mark_iv":"0.24736","delta":"0.06276","greeks":{"delta":"0.06276","gamma":"0.000330769","vega":"1.86884","theta":"-0.508631","rho":"-0.0135602","vanna":"-0.00302687","volga":"0.189169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1203","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4750-P","mark_price":"653.20924424","mark_iv":"0.24736","delta":"-0.94723","greeks":{"delta":"-0.94723","gamma":"0.000330769","vega":"1.86884","theta":"0.300587","rho":"-0.902476","vanna":"-0.00302687","volga":"0.189169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0186","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4780-C","mark_price":"8.69198695","mark_iv":"0.24926","delta":"0.05618","greeks":{"delta":"0.05618","gamma":"0.000300925","vega":"1.71327","theta":"-0.468432","rho":"-0.0120089","vanna":"-0.00284885","volga":"0.184476"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1228","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4780-P","mark_price":"682.08641151","mark_iv":"0.24926","delta":"-0.9538","greeks":{"delta":"-0.9538","gamma":"0.000300925","vega":"1.71327","theta":"0.340786","rho":"-0.942372","vanna":"-0.00284885","volga":"0.184476"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4800-C","mark_price":"8.01931882","mark_iv":"0.25053","delta":"0.05219","greeks":{"delta":"0.05219","gamma":"0.000282406","vega":"1.61605","theta":"-0.443246","rho":"-0.0110795","vanna":"-0.00273182","volga":"0.180927"},"last_traded_price":"45.1","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4214.7119402226","created_at":1794116578154,"underlying_price":"4066","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.1218","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4800-P","mark_price":"701.41374338","mark_iv":"0.25053","delta":"-0.9578","greeks":{"delta":"-0.9578","gamma":"0.000282406","vega":"1.61605","theta":"0.365972","rho":"-0.969075","vanna":"-0.00273182","volga":"0.180927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0176","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4820-C","mark_price":"7.40138315","mark_iv":"0.25181","delta":"0.04848","greeks":{"delta":"0.04848","gamma":"0.000264939","vega":"1.52383","theta":"-0.419301","rho":"-0.0102258","vanna":"-0.00261667","volga":"0.177097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1261","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4820-P","mark_price":"720.79580772","mark_iv":"0.25181","delta":"-0.9615","greeks":{"delta":"-0.9615","gamma":"0.000264939","vega":"1.52383","theta":"0.389917","rho":"-0.995853","vanna":"-0.00261667","volga":"0.177097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0172","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4840-C","mark_price":"6.83355081","mark_iv":"0.25309","delta":"0.04504","greeks":{"delta":"0.04504","gamma":"0.00024848","vega":"1.43644","theta":"-0.396554","rho":"-0.00944125","vanna":"-0.00250379","volga":"0.173031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1277","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4840-P","mark_price":"740.22797538","mark_iv":"0.25309","delta":"-0.96494","greeks":{"delta":"-0.96494","gamma":"0.00024848","vega":"1.43644","theta":"0.412665","rho":"-1.0227","vanna":"-0.00250379","volga":"0.173031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0169","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4850-C","mark_price":"6.56708684","mark_iv":"0.25373","delta":"0.04342","greeks":{"delta":"0.04342","gamma":"0.000240615","vega":"1.3945","theta":"-0.385615","rho":"-0.0090731","vanna":"-0.0024483","volga":"0.170923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1285","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4850-P","mark_price":"749.96151141","mark_iv":"0.25373","delta":"-0.96657","greeks":{"delta":"-0.96657","gamma":"0.000240615","vega":"1.3945","theta":"0.423603","rho":"-1.03615","vanna":"-0.0024483","volga":"0.170923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0167","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4860-C","mark_price":"6.31159171","mark_iv":"0.25438","delta":"0.04185","greeks":{"delta":"0.04185","gamma":"0.000232985","vega":"1.3537","theta":"-0.374959","rho":"-0.00872011","vanna":"-0.0023935","volga":"0.168772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1293","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4860-P","mark_price":"759.70601628","mark_iv":"0.25438","delta":"-0.96813","greeks":{"delta":"-0.96813","gamma":"0.000232985","vega":"1.3537","theta":"0.434259","rho":"-1.04961","vanna":"-0.0023935","volga":"0.168772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0165","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4880-C","mark_price":"5.83164103","mark_iv":"0.25566","delta":"0.0389","greeks":{"delta":"0.0389","gamma":"0.000218408","vega":"1.27542","theta":"-0.354473","rho":"-0.00805701","vanna":"-0.00228607","volga":"0.164358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1309","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4880-P","mark_price":"779.22606561","mark_iv":"0.25566","delta":"-0.97109","greeks":{"delta":"-0.97109","gamma":"0.000218408","vega":"1.27542","theta":"0.454746","rho":"-1.07658","vanna":"-0.00228607","volga":"0.164358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0162","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4900-C","mark_price":"5.39016813","mark_iv":"0.25695","delta":"0.03615","greeks":{"delta":"0.03615","gamma":"0.000204705","vega":"1.20142","theta":"-0.335048","rho":"-0.00744707","vanna":"-0.00218169","volga":"0.159825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1324","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4900-P","mark_price":"798.7845927","mark_iv":"0.25695","delta":"-0.97383","greeks":{"delta":"-0.97383","gamma":"0.000204705","vega":"1.20142","theta":"0.47417","rho":"-1.1036","vanna":"-0.00218169","volga":"0.159825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0158","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4920-C","mark_price":"4.98394771","mark_iv":"0.25824","delta":"0.03361","greeks":{"delta":"0.03361","gamma":"0.00019183","vega":"1.1315","theta":"-0.31664","rho":"-0.00688583","vanna":"-0.00208054","volga":"0.155204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.134","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4920-P","mark_price":"818.37837228","mark_iv":"0.25824","delta":"-0.97638","greeks":{"delta":"-0.97638","gamma":"0.00019183","vega":"1.1315","theta":"0.492578","rho":"-1.13067","vanna":"-0.00208054","volga":"0.155204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0155","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4940-C","mark_price":"4.61003338","mark_iv":"0.25952","delta":"0.03125","greeks":{"delta":"0.03125","gamma":"0.000179742","vega":"1.06548","theta":"-0.299205","rho":"-0.00636923","vanna":"-0.00198271","volga":"0.150525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1355","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4940-P","mark_price":"838.00445795","mark_iv":"0.25952","delta":"-0.97874","greeks":{"delta":"-0.97874","gamma":"0.000179742","vega":"1.06548","theta":"0.510014","rho":"-1.15779","vanna":"-0.00198271","volga":"0.150525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0152","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4960-C","mark_price":"4.26573338","mark_iv":"0.26081","delta":"0.02906","greeks":{"delta":"0.02906","gamma":"0.000168397","vega":"1.00317","theta":"-0.282697","rho":"-0.00589355","vanna":"-0.00188828","volga":"0.145813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.137","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4960-P","mark_price":"857.66015795","mark_iv":"0.26081","delta":"-0.98093","greeks":{"delta":"-0.98093","gamma":"0.000168397","vega":"1.00317","theta":"0.526522","rho":"-1.18495","vanna":"-0.00188828","volga":"0.145813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0149","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4980-C","mark_price":"3.9485883","mark_iv":"0.26209","delta":"0.02703","greeks":{"delta":"0.02703","gamma":"0.000157754","vega":"0.9444","theta":"-0.267073","rho":"-0.00545538","vanna":"-0.00179731","volga":"0.141092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1385","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-4980-P","mark_price":"877.34301288","mark_iv":"0.26209","delta":"-0.98296","greeks":{"delta":"-0.98296","gamma":"0.000157754","vega":"0.9444","theta":"0.542145","rho":"-1.21214","vanna":"-0.00179731","volga":"0.141092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0146","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5000-C","mark_price":"3.65635072","mark_iv":"0.26338","delta":"0.02514","greeks":{"delta":"0.02514","gamma":"0.000147775","vega":"0.888984","theta":"-0.252293","rho":"-0.00505162","vanna":"-0.0017098","volga":"0.136383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.14","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5000-P","mark_price":"897.0507753","mark_iv":"0.26338","delta":"-0.98484","greeks":{"delta":"-0.98484","gamma":"0.000147775","vega":"0.888984","theta":"0.556925","rho":"-1.23937","vanna":"-0.0017098","volga":"0.136383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0143","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5020-C","mark_price":"3.38696655","mark_iv":"0.26465","delta":"0.0234","greeks":{"delta":"0.0234","gamma":"0.000138421","vega":"0.836754","theta":"-0.238314","rho":"-0.00467944","vanna":"-0.00162575","volga":"0.131703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1415","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5020-P","mark_price":"916.78139112","mark_iv":"0.26465","delta":"-0.98659","greeks":{"delta":"-0.98659","gamma":"0.000138421","vega":"0.836754","theta":"0.570904","rho":"-1.26663","vanna":"-0.00162575","volga":"0.131703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0141","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5040-C","mark_price":"3.138558","mark_iv":"0.26593","delta":"0.02177","greeks":{"delta":"0.02177","gamma":"0.000129655","vega":"0.787544","theta":"-0.225098","rho":"-0.00433624","vanna":"-0.00154513","volga":"0.127069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1429","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5040-P","mark_price":"936.53298257","mark_iv":"0.26593","delta":"-0.98821","greeks":{"delta":"-0.98821","gamma":"0.000129655","vega":"0.787544","theta":"0.58412","rho":"-1.29392","vanna":"-0.00154513","volga":"0.127069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0138","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5060-C","mark_price":"2.90940812","mark_iv":"0.2672","delta":"0.02027","greeks":{"delta":"0.02027","gamma":"0.000121443","vega":"0.741193","theta":"-0.212605","rho":"-0.00401965","vanna":"-0.0014679","volga":"0.122494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1443","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5060-P","mark_price":"956.30383269","mark_iv":"0.2672","delta":"-0.98972","greeks":{"delta":"-0.98972","gamma":"0.000121443","vega":"0.741193","theta":"0.596613","rho":"-1.32123","vanna":"-0.0014679","volga":"0.122494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0135","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5080-C","mark_price":"2.69794657","mark_iv":"0.26847","delta":"0.01887","greeks":{"delta":"0.01887","gamma":"0.000113751","vega":"0.697547","theta":"-0.2008","rho":"-0.00372749","vanna":"-0.001394","volga":"0.117991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1458","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5080-P","mark_price":"976.09237114","mark_iv":"0.26847","delta":"-0.99112","greeks":{"delta":"-0.99112","gamma":"0.000113751","vega":"0.697547","theta":"0.608418","rho":"-1.34857","vanna":"-0.001394","volga":"0.117991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0133","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5100-C","mark_price":"2.50273672","mark_iv":"0.26974","delta":"0.01757","greeks":{"delta":"0.01757","gamma":"0.000106549","vega":"0.656458","theta":"-0.189647","rho":"-0.00345779","vanna":"-0.00132335","volga":"0.11357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1472","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-28DEC26-5100-P","mark_price":"995.89716129","mark_iv":"0.26974","delta":"-0.99241","greeks":{"delta":"-0.99241","gamma":"0.000106549","vega":"0.656458","theta":"0.619572","rho":"-1.37593","vanna":"-0.00132335","volga":"0.11357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0131","future_funding_rate":"0.00005","forward_rate":"0.071924","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3920-C","mark_price":"151.05741711","mark_iv":"0.2528","delta":"0.99081","greeks":{"delta":"0.99081","gamma":"0.00041339","vega":"0.0725477","theta":"-3.71308","rho":"-0.006343","vanna":"0.000162082","volga":"0.015242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0932","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3920-P","mark_price":"0.23637846","mark_iv":"0.2528","delta":"-0.01038","greeks":{"delta":"-0.01038","gamma":"0.00041339","vega":"0.0725477","theta":"-0.565679","rho":"-0.00000992569","vanna":"0.000162082","volga":"0.015242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6922","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3940-C","mark_price":"131.25063438","mark_iv":"0.24232","delta":"0.98277","greeks":{"delta":"0.98277","gamma":"0.000707236","vega":"0.118972","theta":"-4.03001","rho":"-0.0055113","vanna":"0.00025023","volga":"0.0212443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1099","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3940-P","mark_price":"0.42959573","mark_iv":"0.24232","delta":"-0.01842","greeks":{"delta":"-0.01842","gamma":"0.000707236","vega":"0.118972","theta":"-0.882608","rho":"-0.000018039","vanna":"0.00025023","volga":"0.0212443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6221","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3960-C","mark_price":"111.60082015","mark_iv":"0.23164","delta":"0.96872","greeks":{"delta":"0.96872","gamma":"0.00119027","vega":"0.1914","theta":"-4.4917","rho":"-0.0046862","vanna":"0.000372158","volga":"0.0279383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1282","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3960-P","mark_price":"0.7797815","mark_iv":"0.23164","delta":"-0.03246","greeks":{"delta":"-0.03246","gamma":"0.00119027","vega":"0.1914","theta":"-1.3443","rho":"-0.0000327436","vanna":"0.000372158","volga":"0.0279383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5471","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3970-C","mark_price":"101.87097015","mark_iv":"0.22623","delta":"0.95824","greeks":{"delta":"0.95824","gamma":"0.00153174","vega":"0.24056","theta":"-4.7878","rho":"-0.00427763","vanna":"0.000445469","volga":"0.0311184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1395","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3970-P","mark_price":"1.0499315","mark_iv":"0.22623","delta":"-0.04295","greeks":{"delta":"-0.04295","gamma":"0.00153174","vega":"0.24056","theta":"-1.6404","rho":"-0.0000440873","vanna":"0.000445469","volga":"0.0311184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4912","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3980-C","mark_price":"92.23390618","mark_iv":"0.2208","delta":"0.94454","greeks":{"delta":"0.94454","gamma":"0.00195778","vega":"0.300085","theta":"-5.13084","rho":"-0.00387297","vanna":"0.000524728","volga":"0.0337981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1527","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3980-P","mark_price":"1.41286752","mark_iv":"0.2208","delta":"-0.05665","greeks":{"delta":"-0.05665","gamma":"0.00195778","vega":"0.300085","theta":"-1.98344","rho":"-0.0000593273","vanna":"0.000524728","volga":"0.0337981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4403","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3990-C","mark_price":"82.72084458","mark_iv":"0.21535","delta":"0.92673","greeks":{"delta":"0.92673","gamma":"0.00248172","vega":"0.371017","theta":"-5.51991","rho":"-0.00347351","vanna":"0.000605927","volga":"0.0355755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.168","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-3990-P","mark_price":"1.89980593","mark_iv":"0.21535","delta":"-0.07446","greeks":{"delta":"-0.07446","gamma":"0.00248172","vega":"0.371017","theta":"-2.3725","rho":"-0.0000797742","vanna":"0.000605927","volga":"0.0355755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3857","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4000-C","mark_price":"73.37290751","mark_iv":"0.20993","delta":"0.90375","greeks":{"delta":"0.90375","gamma":"0.00311423","vega":"0.453842","theta":"-5.94919","rho":"-0.00308098","vanna":"0.000682367","volga":"0.0359842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1859","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4000-P","mark_price":"2.55186886","mark_iv":"0.20993","delta":"-0.09744","greeks":{"delta":"-0.09744","gamma":"0.00311423","vega":"0.453842","theta":"-2.80179","rho":"-0.000107155","vanna":"0.000682367","volga":"0.0359842"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3279","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4010-C","mark_price":"64.24370623","mark_iv":"0.20455","delta":"0.87438","greeks":{"delta":"0.87438","gamma":"0.00385945","vega":"0.548035","theta":"-6.40577","rho":"-0.00269764","vanna":"0.000743995","volga":"0.0345565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2068","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4010-P","mark_price":"3.42266756","mark_iv":"0.20455","delta":"-0.12681","greeks":{"delta":"-0.12681","gamma":"0.00385945","vega":"0.548035","theta":"-3.25837","rho":"-0.00014372","vanna":"0.000743995","volga":"0.0345565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2671","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4020-C","mark_price":"55.40206364","mark_iv":"0.19927","delta":"0.83729","greeks":{"delta":"0.83729","gamma":"0.00470939","vega":"0.651456","theta":"-6.86707","rho":"-0.00232637","vanna":"0.00077709","volga":"0.0309449"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2314","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4020-P","mark_price":"4.581025","mark_iv":"0.19927","delta":"-0.16389","greeks":{"delta":"-0.16389","gamma":"0.00470939","vega":"0.651456","theta":"-3.71967","rho":"-0.00019236","vanna":"0.00077709","volga":"0.0309449"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.204","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4030-C","mark_price":"46.93431349","mark_iv":"0.19414","delta":"0.79122","greeks":{"delta":"0.79122","gamma":"0.00563641","vega":"0.75965","theta":"-7.29861","rho":"-0.0019708","vanna":"0.000764871","volga":"0.0251097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2601","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4030-P","mark_price":"6.11327484","mark_iv":"0.19414","delta":"-0.20997","greeks":{"delta":"-0.20997","gamma":"0.00563641","vega":"0.75965","theta":"-4.15121","rho":"-0.000256701","vanna":"0.000764871","volga":"0.0251097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1401","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4040-C","mark_price":"38.94504441","mark_iv":"0.18927","delta":"0.73515","greeks":{"delta":"0.73515","gamma":"0.00658514","vega":"0.865218","theta":"-7.6533","rho":"-0.00163533","vanna":"0.000689814","volga":"0.0175526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2935","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4040-P","mark_price":"8.12400575","mark_iv":"0.18927","delta":"-0.26604","greeks":{"delta":"-0.26604","gamma":"0.00658514","vega":"0.865218","theta":"-4.5059","rho":"-0.000341133","vanna":"0.000689814","volga":"0.0175526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0765","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4050-C","mark_price":"31.55437999","mark_iv":"0.18474","delta":"0.66877","greeks":{"delta":"0.66877","gamma":"0.00746719","vega":"0.957645","theta":"-7.87388","rho":"-0.00132499","vanna":"0.000538473","volga":"0.00950945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3318","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4050-P","mark_price":"10.73334132","mark_iv":"0.18474","delta":"-0.33242","greeks":{"delta":"-0.33242","gamma":"0.00746719","vega":"0.957645","theta":"-4.72648","rho":"-0.0004507","vanna":"0.000538473","volga":"0.00950945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0293","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4060-C","mark_price":"24.88923955","mark_iv":"0.18069","delta":"0.59289","greeks":{"delta":"0.59289","gamma":"0.00816458","vega":"1.02415","theta":"-7.90092","rho":"-0.00104512","vanna":"0.000308725","volga":"0.00292705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3753","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4060-P","mark_price":"14.06820093","mark_iv":"0.18069","delta":"-0.40829","greeks":{"delta":"-0.40829","gamma":"0.00816458","vega":"1.02415","theta":"-4.75352","rho":"-0.000590733","vanna":"0.000308725","volga":"0.00292705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4070-C","mark_price":"19.06647976","mark_iv":"0.17727","delta":"0.5099","greeks":{"delta":"0.5099","gamma":"0.00854938","vega":"1.05208","theta":"-7.68715","rho":"-0.000800615","vanna":"0.000017248","volga":"0.0000163427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4233","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4070-P","mark_price":"18.24544113","mark_iv":"0.17727","delta":"-0.49129","greeks":{"delta":"-0.49129","gamma":"0.00854938","vega":"1.05208","theta":"-4.53975","rho":"-0.000766139","vanna":"0.000017248","volga":"0.0000163427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0767","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4080-C","mark_price":"14.16886423","mark_iv":"0.1746","delta":"0.42382","greeks":{"delta":"0.42382","gamma":"0.00852142","vega":"1.03287","theta":"-7.21558","rho":"-0.00059496","vanna":"-0.000297853","volga":"0.00234233"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4749","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4080-P","mark_price":"23.34782559","mark_iv":"0.1746","delta":"-0.57736","greeks":{"delta":"-0.57736","gamma":"0.00852142","vega":"1.03287","theta":"-4.06818","rho":"-0.000980391","vanna":"-0.000297853","volga":"0.00234233"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1172","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4090-C","mark_price":"10.22075845","mark_iv":"0.1728","delta":"0.33978","greeks":{"delta":"0.33978","gamma":"0.00805179","vega":"0.965875","theta":"-6.513","rho":"-0.000429177","vanna":"-0.000584752","volga":"0.0098472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5286","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4090-P","mark_price":"29.39971978","mark_iv":"0.1728","delta":"-0.66141","greeks":{"delta":"-0.66141","gamma":"0.00805179","vega":"0.965875","theta":"-3.3656","rho":"-0.00123451","vanna":"-0.000584752","volga":"0.0098472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1594","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4100-C","mark_price":"7.17548542","mark_iv":"0.17191","delta":"0.26284","greeks":{"delta":"0.26284","gamma":"0.00720544","vega":"0.859905","theta":"-5.64882","rho":"-0.000301304","vanna":"-0.0007956","volga":"0.0205603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5822","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4100-P","mark_price":"36.35444678","mark_iv":"0.17191","delta":"-0.73835","greeks":{"delta":"-0.73835","gamma":"0.00720544","vega":"0.859905","theta":"-2.50142","rho":"-0.00152655","vanna":"-0.0007956","volga":"0.0205603"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1783","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4110-C","mark_price":"4.92342912","mark_iv":"0.17192","delta":"0.19672","greeks":{"delta":"0.19672","gamma":"0.00612225","vega":"0.730659","theta":"-4.71627","rho":"-0.000206738","vanna":"-0.00090455","volga":"0.0314177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.634","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4110-P","mark_price":"44.10239045","mark_iv":"0.17192","delta":"-0.80446","greeks":{"delta":"-0.80446","gamma":"0.00612225","vega":"0.730659","theta":"-1.56887","rho":"-0.00185189","vanna":"-0.00090455","volga":"0.0314177"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1879","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4120-C","mark_price":"3.31816094","mark_iv":"0.17273","delta":"0.1431","greeks":{"delta":"0.1431","gamma":"0.00496562","vega":"0.595442","theta":"-3.80525","rho":"-0.000139332","vanna":"-0.000914292","volga":"0.0396746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6823","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4120-P","mark_price":"52.49712227","mark_iv":"0.17273","delta":"-0.85808","greeks":{"delta":"-0.85808","gamma":"0.00496562","vega":"0.595442","theta":"-0.65785","rho":"-0.00220439","vanna":"-0.000914292","volga":"0.0396746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1899","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4130-C","mark_price":"2.20732546","mark_iv":"0.17425","delta":"0.10171","greeks":{"delta":"0.10171","gamma":"0.00387131","vega":"0.468286","theta":"-2.98169","rho":"-0.0000926871","vanna":"-0.000848588","volga":"0.0439084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7261","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4130-P","mark_price":"61.38628681","mark_iv":"0.17425","delta":"-0.89948","greeks":{"delta":"-0.89948","gamma":"0.00387131","vega":"0.468286","theta":"0.165716","rho":"-0.00257765","vanna":"-0.000848588","volga":"0.0439084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1866","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4140-C","mark_price":"1.45547564","mark_iv":"0.17632","delta":"0.07098","greeks":{"delta":"0.07098","gamma":"0.00292215","vega":"0.357684","theta":"-2.28063","rho":"-0.0000611164","vanna":"-0.000738657","volga":"0.0441231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7651","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4140-P","mark_price":"70.63443699","mark_iv":"0.17632","delta":"-0.9302","greeks":{"delta":"-0.9302","gamma":"0.00292215","vega":"0.357684","theta":"0.866774","rho":"-0.00296599","vanna":"-0.000738657","volga":"0.0441231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1798","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4150-C","mark_price":"0.95444045","mark_iv":"0.17884","delta":"0.04887","greeks":{"delta":"0.04887","gamma":"0.00214976","vega":"0.266894","theta":"-1.71076","rho":"-0.0000400776","vanna":"-0.000612241","volga":"0.0412357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.7991","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4150-P","mark_price":"80.13340178","mark_iv":"0.17884","delta":"-0.95231","greeks":{"delta":"-0.95231","gamma":"0.00214976","vega":"0.266894","theta":"1.43664","rho":"-0.00336486","vanna":"-0.000612241","volga":"0.0412357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1711","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4160-C","mark_price":"0.62395452","mark_iv":"0.18169","delta":"0.03331","greeks":{"delta":"0.03331","gamma":"0.00155013","vega":"0.195513","theta":"-1.26355","rho":"-0.0000262003","vanna":"-0.000488705","volga":"0.036458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8285","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4160-P","mark_price":"89.80291587","mark_iv":"0.18169","delta":"-0.96788","greeks":{"delta":"-0.96788","gamma":"0.00155013","vega":"0.195513","theta":"1.88385","rho":"-0.00377089","vanna":"-0.000488705","volga":"0.036458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1615","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4170-C","mark_price":"0.40734106","mark_iv":"0.18478","delta":"0.02254","greeks":{"delta":"0.02254","gamma":"0.00110058","vega":"0.141173","theta":"-0.921839","rho":"-0.0000171045","vanna":"-0.000378889","volga":"0.0308791"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8539","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4170-P","mark_price":"99.5863024","mark_iv":"0.18478","delta":"-0.97865","greeks":{"delta":"-0.97865","gamma":"0.00110058","vega":"0.141173","theta":"2.22556","rho":"-0.0041817","vanna":"-0.000378889","volga":"0.0308791"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1518","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4180-C","mark_price":"0.26586964","mark_iv":"0.18804","delta":"0.01517","greeks":{"delta":"0.01517","gamma":"0.000772152","vega":"0.100795","theta":"-0.666022","rho":"-0.000011164","vanna":"-0.000287152","volga":"0.025289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8756","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4180-P","mark_price":"109.44483098","mark_iv":"0.18804","delta":"-0.98601","greeks":{"delta":"-0.98601","gamma":"0.000772152","vega":"0.100795","theta":"2.48138","rho":"-0.00459566","vanna":"-0.000287152","volga":"0.025289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1375","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4190-C","mark_price":"0.17362786","mark_iv":"0.19142","delta":"0.01018","greeks":{"delta":"0.01018","gamma":"0.000536815","vega":"0.071336","theta":"-0.477484","rho":"-0.00000729075","vanna":"-0.000213779","volga":"0.0201668"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8911","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4190-P","mark_price":"119.3525892","mark_iv":"0.19142","delta":"-0.99101","greeks":{"delta":"-0.99101","gamma":"0.000536815","vega":"0.071336","theta":"2.66992","rho":"-0.0050117","vanna":"-0.000213779","volga":"0.0201668"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.129","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4200-C","mark_price":"0.11350828","mark_iv":"0.19489","delta":"0.00681","greeks":{"delta":"0.00681","gamma":"0.000370609","vega":"0.0501408","theta":"-0.340208","rho":"-0.00000476629","vanna":"-0.000156924","volga":"0.0157431"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9098","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4200-P","mark_price":"129.29246963","mark_iv":"0.19489","delta":"-0.99437","greeks":{"delta":"-0.99437","gamma":"0.000370609","vega":"0.0501408","theta":"2.80719","rho":"-0.00542908","vanna":"-0.000156924","volga":"0.0157431"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1249","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4210-C","mark_price":"0.07430717","mark_iv":"0.1984","delta":"0.00455","greeks":{"delta":"0.00455","gamma":"0.000254504","vega":"0.0350534","theta":"-0.241198","rho":"-0.00000312021","vanna":"-0.000113901","volga":"0.0120802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9232","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4210-P","mark_price":"139.25326852","mark_iv":"0.1984","delta":"-0.99663","greeks":{"delta":"-0.99663","gamma":"0.000254504","vega":"0.0350534","theta":"2.9062","rho":"-0.00584734","vanna":"-0.000113901","volga":"0.0120802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1172","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4220-C","mark_price":"0.04872061","mark_iv":"0.20194","delta":"0.00304","greeks":{"delta":"0.00304","gamma":"0.000174065","vega":"0.0244022","theta":"-0.17032","rho":"-0.00000204581","vanna":"-0.0000819307","volga":"0.00914031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9346","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4220-P","mark_price":"149.22768196","mark_iv":"0.20194","delta":"-0.99815","greeks":{"delta":"-0.99815","gamma":"0.000174065","vega":"0.0244022","theta":"2.97708","rho":"-0.00626617","vanna":"-0.0000819307","volga":"0.00914031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1102","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4230-C","mark_price":"0.0319979","mark_iv":"0.20549","delta":"0.00203","greeks":{"delta":"0.00203","gamma":"0.000118686","vega":"0.016931","theta":"-0.119882","rho":"-0.00000134361","vanna":"-0.0000585059","volga":"0.00683658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9426","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4230-P","mark_price":"159.21095925","mark_iv":"0.20549","delta":"-0.99916","greeks":{"delta":"-0.99916","gamma":"0.000118686","vega":"0.016931","theta":"3.02752","rho":"-0.00668538","vanna":"-0.0000585059","volga":"0.00683658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1005","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4240-C","mark_price":"0.02105141","mark_iv":"0.20904","delta":"0.00135","greeks":{"delta":"0.00135","gamma":"0.0000807404","vega":"0.0117166","theta":"-0.0841586","rho":"-0.000000883963","vanna":"-0.000041532","volga":"0.00506484"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9525","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4240-P","mark_price":"169.20001275","mark_iv":"0.20904","delta":"-0.99983","greeks":{"delta":"-0.99983","gamma":"0.0000807404","vega":"0.0117166","theta":"3.06324","rho":"-0.00710483","vanna":"-0.000041532","volga":"0.00506484"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0979","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4260-C","mark_price":"0.01","mark_iv":"0.21608","delta":"0.0006","greeks":{"delta":"0.0006","gamma":"0.0000371947","vega":"0.00557923","theta":"-0.0412277","rho":"-0.000000384618","vanna":"-0.0000206465","volga":"0.00271759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9623","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4260-P","mark_price":"189.18812096","mark_iv":"0.21608","delta":"-1.00058","greeks":{"delta":"-1.00058","gamma":"0.0000371947","vega":"0.00557923","theta":"3.10617","rho":"-0.00794414","vanna":"-0.0000206465","volga":"0.00271759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0877","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4280-C","mark_price":"0.01","mark_iv":"0.22301","delta":"0.00027","greeks":{"delta":"0.00027","gamma":"0.0000170766","vega":"0.0026437","theta":"-0.0200828","rho":"-0.000000168508","vanna":"-0.0000101307","volga":"0.00142532"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9372","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4280-P","mark_price":"209.18297432","mark_iv":"0.22301","delta":"-1.00092","greeks":{"delta":"-1.00092","gamma":"0.0000170766","vega":"0.0026437","theta":"3.12732","rho":"-0.00878374","vanna":"-0.0000101307","volga":"0.00142532"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0768","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4300-C","mark_price":"0.01","mark_iv":"0.22981","delta":"0.00012","greeks":{"delta":"0.00012","gamma":"0.00000783114","vega":"0.00124934","theta":"-0.00974733","rho":"-0.0000000743191","vanna":"-0.00000492749","volga":"0.000735386"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.8959","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-9NOV26-4300-P","mark_price":"229.18073125","mark_iv":"0.22981","delta":"-1.00106","greeks":{"delta":"-1.00106","gamma":"0.00000783114","vega":"0.00124934","theta":"3.13765","rho":"-0.00962346","vanna":"-0.00000492749","volga":"0.000735386"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"4066","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0721","future_funding_rate":"0.00005","forward_rate":"0.282204","risk_free_rate":"0"},{"symbol":"XAU-USD-PERP","mark_price":"4067.95720481","delta":"1.00048","greeks":{"delta":"1.00048","gamma":"0","vega":"0"},"last_traded_price":"4073.5","bid":"4067","bid_size":"6.365","ask":"4069","ask_size":"6.362","volume_24h":"0","total_volume":"1261721.8506","created_at":1794116578154,"underlying_price":"4066","open_interest":"3.936","funding_rate":"0.000050000013","price_change_rate_24h":"-0.0028","external_fair_price":"4066.69886559","risk_free_rate":"0","open_interest_long":"1.968","open_interest_short":"1.968","funding_interval_minutes":480},{"symbol":"XCU-USD-PERP","mark_price":"6.2686559","delta":"1.00111","greeks":{"delta":"1.00111","gamma":"0","vega":"0"},"last_traded_price":"6.2982","bid":"6.2653","bid_size":"1737","ask":"6.2825","ask_size":"1733","volume_24h":"0","total_volume":"739801.6032","created_at":1794116578154,"underlying_price":"6.2617","open_interest":"360","funding_rate":"0.000050027307","price_change_rate_24h":"-0.0013","external_fair_price":"6.26055016","risk_free_rate":"0","open_interest_long":"180","open_interest_short":"180","funding_interval_minutes":480},{"symbol":"XMR-USD-PERP","mark_price":"598.25118905","delta":"1.00061","greeks":{"delta":"1.00061","gamma":"0","vega":"0"},"last_traded_price":"601","bid":"597.95","bid_size":"18.208","ask":"598.49","ask_size":"18.192","volume_24h":"300.5","total_volume":"156621764.0909359805","created_at":1794116578154,"underlying_price":"597.88533183","open_interest":"9.884","funding_rate":"0.000100123678","price_change_rate_24h":"-0.0218","external_fair_price":"598.25114445","risk_free_rate":"0","open_interest_long":"4.942","open_interest_short":"4.942","funding_interval_minutes":480},{"symbol":"XPL-USD-PERP","mark_price":"0.0560448","delta":"0.99883","greeks":{"delta":"0.99883","gamma":"0","vega":"0"},"last_traded_price":"0.05813","bid":"0.05603","bid_size":"194324","ask":"0.0589","ask_size":"25466","volume_24h":"0","total_volume":"116196371.21518","created_at":1794116578154,"underlying_price":"0.05611019","open_interest":"2642758","funding_rate":"0.000052856117","price_change_rate_24h":"-0.0416","external_fair_price":"0.05604378","risk_free_rate":"0","open_interest_long":"1321379","open_interest_short":"1321379","funding_interval_minutes":480},{"symbol":"XPT-USD-PERP","mark_price":"1534.66147895","delta":"1.00003","greeks":{"delta":"1.00003","gamma":"0","vega":"0"},"last_traded_price":"1542.3","bid":"1534.4","bid_size":"7.095","ask":"1535.3","ask_size":"7.091","volume_24h":"0","total_volume":"2382141.9812","created_at":1794116578154,"underlying_price":"1534.61148835","open_interest":"0.866","funding_rate":"0.000049999987","price_change_rate_24h":"-0.003","external_fair_price":"1534.66147895","risk_free_rate":"0","open_interest_long":"0.433","open_interest_short":"0.433","funding_interval_minutes":480},{"symbol":"XRP-USD-PERP","mark_price":"1.15979733","delta":"0.99949","greeks":{"delta":"0.99949","gamma":"0","vega":"0"},"last_traded_price":"1.1582","bid":"1.1597","bid_size":"22323","ask":"1.1606","ask_size":"22305.7","volume_24h":"1180.3249099999998","total_volume":"2350379627.783307571","created_at":1794116578154,"underlying_price":"1.16039063","open_interest":"8353.8","funding_rate":"0.000081697103","price_change_rate_24h":"-0.0007","external_fair_price":"1.15979146","risk_free_rate":"0","open_interest_long":"4176.9","open_interest_short":"4176.9","funding_interval_minutes":480},{"symbol":"ZEC-USD-13NOV26-1000-C","mark_price":"262.4796456","mark_iv":"1.15237","delta":"0.9623","greeks":{"delta":"0.9623","gamma":"0.000492471","vega":"0.125387","theta":"-1.71669","rho":"-0.0366404","vanna":"0.000140749","volga":"0.00312274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.167","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1000-P","mark_price":"2.82068053","mark_iv":"1.15237","delta":"-0.03895","greeks":{"delta":"-0.03895","gamma":"0.000492471","vega":"0.125387","theta":"-1.40584","rho":"-0.000393748","vanna":"0.000140749","volga":"0.00312274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.202","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1050-C","mark_price":"214.43037527","mark_iv":"1.06477","delta":"0.93566","greeks":{"delta":"0.93566","gamma":"0.000807106","vega":"0.189874","theta":"-2.27445","rho":"-0.0299331","vanna":"0.000196203","volga":"0.00372731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1943","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1050-P","mark_price":"4.7714102","mark_iv":"1.06477","delta":"-0.0656","greeks":{"delta":"-0.0656","gamma":"0.000807106","vega":"0.189874","theta":"-1.9636","rho":"-0.000666057","vanna":"0.000196203","volga":"0.00372731"},"last_traded_price":"","bid":"1.937","bid_size":"1.5","bid_iv":"0.88071","ask":"15.157","ask_size":"1.5","ask_iv":"1.4706","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3168","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1100-C","mark_price":"168.09088829","mark_iv":"0.99139","delta":"0.88906","greeks":{"delta":"0.88906","gamma":"0.00129472","vega":"0.283596","theta":"-3.03505","rho":"-0.0234644","vanna":"0.000249776","volga":"0.00381999"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2304","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1100-P","mark_price":"8.43192323","mark_iv":"0.99139","delta":"-0.1122","greeks":{"delta":"-0.1122","gamma":"0.00129472","vega":"0.283596","theta":"-2.7242","rho":"-0.00117704","vanna":"0.000249776","volga":"0.00381999"},"last_traded_price":"","bid":"5.571","bid_size":"1.5","bid_iv":"0.87915","ask":"22.206","ask_size":"1.5","ask_iv":"1.38724","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.433","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1150-C","mark_price":"124.94816979","mark_iv":"0.93496","delta":"0.81152","greeks":{"delta":"0.81152","gamma":"0.00195194","vega":"0.403214","theta":"-3.95141","rho":"-0.0174419","vanna":"0.000263706","volga":"0.00291865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2762","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1150-P","mark_price":"15.28920473","mark_iv":"0.93496","delta":"-0.18974","greeks":{"delta":"-0.18974","gamma":"0.00195194","vega":"0.403214","theta":"-3.64056","rho":"-0.00213427","vanna":"0.000263706","volga":"0.00291865"},"last_traded_price":"","bid":"11.456","bid_size":"1.5","bid_iv":"0.83169","ask":"32.902","ask_size":"1.5","ask_iv":"1.32446","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5243","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1200-C","mark_price":"87.18578554","mark_iv":"0.8977","delta":"0.69602","greeks":{"delta":"0.69602","gamma":"0.00262784","vega":"0.521202","theta":"-4.80752","rho":"-0.0121706","vanna":"0.000186644","volga":"0.0011987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3312","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1200-P","mark_price":"27.52682047","mark_iv":"0.8977","delta":"-0.30524","greeks":{"delta":"-0.30524","gamma":"0.00262784","vega":"0.521202","theta":"-4.49667","rho":"-0.00384256","vanna":"0.000186644","volga":"0.0011987"},"last_traded_price":"","bid":"20.627","bid_size":"1.5","bid_iv":"0.76277","ask":"46.178","ask_size":"1.5","ask_iv":"1.24526","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5646","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1225-C","mark_price":"71.05353581","mark_iv":"0.88665","delta":"0.62581","greeks":{"delta":"0.62581","gamma":"0.00288075","vega":"0.564337","theta":"-5.10455","rho":"-0.00991861","vanna":"0.000108241","volga":"0.000434004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3589","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1225-P","mark_price":"36.39457073","mark_iv":"0.88665","delta":"-0.37545","greeks":{"delta":"-0.37545","gamma":"0.00288075","vega":"0.564337","theta":"-4.79371","rho":"-0.00508044","vanna":"0.000108241","volga":"0.000434004"},"last_traded_price":"","bid":"27.274","bid_size":"1.5","bid_iv":"0.71835","ask":"59.59","ask_size":"1.5","ask_iv":"1.2875","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5655","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1250-C","mark_price":"57.03758713","mark_iv":"0.88069","delta":"0.55083","greeks":{"delta":"0.55083","gamma":"0.00302725","vega":"0.589044","theta":"-5.26176","rho":"-0.00796207","vanna":"0.0000116696","volga":"0.0000184988"},"last_traded_price":"112.378","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"1.85659","volume_24h":"0","total_volume":"772.038786732","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3883","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1250-P","mark_price":"47.37862207","mark_iv":"0.88069","delta":"-0.45043","greeks":{"delta":"-0.45043","gamma":"0.00302725","vega":"0.589044","theta":"-4.95091","rho":"-0.00661374","vanna":"0.0000116696","volga":"0.0000184988"},"last_traded_price":"","bid":"37.344","bid_size":"1.5","bid_iv":"0.70293","ask":"71.613","ask_size":"1.5","ask_iv":"1.28464","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5497","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1275-C","mark_price":"45.20878754","mark_iv":"0.87967","delta":"0.47488","greeks":{"delta":"0.47488","gamma":"0.00304855","vega":"0.592505","theta":"-5.26217","rho":"-0.00631085","vanna":"-0.0000901788","volga":"0.000073182"},"last_traded_price":"","bid":"35.244","bid_size":"1.5","bid_iv":"0.71122","ask":"69.902","ask_size":"1.5","ask_iv":"1.29573","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4167","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1275-P","mark_price":"60.54982247","mark_iv":"0.87967","delta":"-0.52638","greeks":{"delta":"-0.52638","gamma":"0.00304855","vega":"0.592505","theta":"-4.95132","rho":"-0.00845236","vanna":"-0.0000901788","volga":"0.000073182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.5201","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1300-C","mark_price":"35.50336758","mark_iv":"0.88338","delta":"0.40186","greeks":{"delta":"0.40186","gamma":"0.0029486","vega":"0.575494","theta":"-5.11358","rho":"-0.00495604","vanna":"-0.000183425","volga":"0.000576553"},"last_traded_price":"","bid":"26.65","bid_size":"1.5","bid_iv":"0.73277","ask":"60.166","ask_size":"1.5","ask_iv":"1.31135","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4421","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1300-P","mark_price":"75.84440251","mark_iv":"0.88338","delta":"-0.5994","greeks":{"delta":"-0.5994","gamma":"0.0029486","vega":"0.575494","theta":"-4.80273","rho":"-0.0105874","vanna":"-0.000183425","volga":"0.000576553"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4896","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1325-C","mark_price":"27.73987213","mark_iv":"0.89149","delta":"0.33494","greeks":{"delta":"0.33494","gamma":"0.0027512","vega":"0.541898","theta":"-4.84472","rho":"-0.0038723","vanna":"-0.000257426","volga":"0.00138439"},"last_traded_price":"","bid":"10.619","bid_size":"1.5","bid_iv":"0.55912","ask":"51.47","ask_size":"1.5","ask_iv":"1.32202","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4644","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1325-P","mark_price":"93.08090706","mark_iv":"0.89149","delta":"-0.66632","greeks":{"delta":"-0.66632","gamma":"0.0027512","vega":"0.541898","theta":"-4.53387","rho":"-0.0129935","vanna":"-0.000257426","volga":"0.00138439"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.45","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1350-C","mark_price":"21.65920012","mark_iv":"0.90363","delta":"0.27614","greeks":{"delta":"0.27614","gamma":"0.00249089","vega":"0.497305","theta":"-4.49558","rho":"-0.00302348","vanna":"-0.00030715","volga":"0.00230064"},"last_traded_price":"","bid":"16.259","bid_size":"1.5","bid_iv":"0.79174","ask":"44.15","ask_size":"1.5","ask_iv":"1.32654","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4828","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1350-P","mark_price":"112.00023506","mark_iv":"0.90363","delta":"-0.72512","greeks":{"delta":"-0.72512","gamma":"0.00249089","vega":"0.497305","theta":"-4.18474","rho":"-0.0156345","vanna":"-0.00030715","volga":"0.00230064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.4141","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1400-C","mark_price":"13.39327103","mark_iv":"0.93827","delta":"0.18497","greeks":{"delta":"0.18497","gamma":"0.0019147","vega":"0.396921","theta":"-3.71205","rho":"-0.00186961","vanna":"-0.000339048","volga":"0.00382802"},"last_traded_price":"","bid":"0.65","bid_size":"1.5","bid_iv":"0.4575","ask":"29.097","ask_size":"1.5","ask_iv":"1.29556","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5066","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1400-P","mark_price":"153.73430597","mark_iv":"0.93827","delta":"-0.81628","greeks":{"delta":"-0.81628","gamma":"0.0019147","vega":"0.396921","theta":"-3.4012","rho":"-0.0214603","vanna":"-0.000339048","volga":"0.00382802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3424","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1450-C","mark_price":"8.61197603","mark_iv":"0.98379","delta":"0.1247","greeks":{"delta":"0.1247","gamma":"0.00140591","vega":"0.305589","theta":"-2.98893","rho":"-0.00120218","vanna":"-0.000313271","volga":"0.00454245"},"last_traded_price":"","bid":"6.312","bid_size":"1.5","bid_iv":"0.90932","ask":"24.364","ask_size":"1.5","ask_iv":"1.40439","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5121","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1450-P","mark_price":"198.95301096","mark_iv":"0.98379","delta":"-0.87656","greeks":{"delta":"-0.87656","gamma":"0.00140591","vega":"0.305589","theta":"-2.67808","rho":"-0.0277725","vanna":"-0.000313271","volga":"0.00454245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2818","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1500-C","mark_price":"5.83112622","mark_iv":"1.03696","delta":"0.08638","greeks":{"delta":"0.08638","gamma":"0.00102216","vega":"0.234185","theta":"-2.40986","rho":"-0.000813987","vanna":"-0.000266857","volga":"0.00457951"},"last_traded_price":"","bid":"1.704","bid_size":"1.5","bid_iv":"0.80507","ask":"19.391","ask_size":"1.5","ask_iv":"1.4635","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5032","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1500-P","mark_price":"246.17216115","mark_iv":"1.03696","delta":"-0.91488","greeks":{"delta":"-0.91488","gamma":"0.00102216","vega":"0.234185","theta":"-2.09901","rho":"-0.034364","vanna":"-0.000266857","volga":"0.00457951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2349","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1550-C","mark_price":"4.16446002","mark_iv":"1.09506","delta":"0.06205","greeks":{"delta":"0.06205","gamma":"0.000751514","vega":"0.181825","theta":"-1.97316","rho":"-0.000581331","vanna":"-0.000220119","volga":"0.00426035"},"last_traded_price":"","bid":"3.05","bid_size":"1.5","bid_iv":"1.03336","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4799","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1550-P","mark_price":"294.50549495","mark_iv":"1.09506","delta":"-0.93921","greeks":{"delta":"-0.93921","gamma":"0.000751514","vega":"0.181825","theta":"-1.66232","rho":"-0.041111","vanna":"-0.000220119","volga":"0.00426035"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.199","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1600-C","mark_price":"3.12236797","mark_iv":"1.15601","delta":"0.04627","greeks":{"delta":"0.04627","gamma":"0.000564233","vega":"0.144111","theta":"-1.64918","rho":"-0.000435862","vanna":"-0.00018028","volga":"0.00381661"},"last_traded_price":"","bid":"0.624","bid_size":"1.5","bid_iv":"0.89687","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4453","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1600-P","mark_price":"343.46340291","mark_iv":"1.15601","delta":"-0.95499","greeks":{"delta":"-0.95499","gamma":"0.000564233","vega":"0.144111","theta":"-1.33834","rho":"-0.0479452","vanna":"-0.00018028","volga":"0.00381661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1715","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1700-C","mark_price":"1.97256007","mark_iv":"1.28072","delta":"0.02839","greeks":{"delta":"0.02839","gamma":"0.000341498","vega":"0.0966322","theta":"-1.22329","rho":"-0.000275356","vanna":"-0.000123357","volga":"0.00295724"},"last_traded_price":"13.143","bid":"","bid_size":"","ask":"13.69","ask_size":"1.5","ask_iv":"1.89788","volume_24h":"0","total_volume":"5447.63096152","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"8","funding_rate":"","price_change_rate_24h":"-0.3482","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1700-P","mark_price":"442.313595","mark_iv":"1.28072","delta":"-0.97287","greeks":{"delta":"-0.97287","gamma":"0.000341498","vega":"0.0966322","theta":"-0.91244","rho":"-0.0617441","vanna":"-0.000123357","volga":"0.00295724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1322","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1800-C","mark_price":"1.39145699","mark_iv":"1.40351","delta":"0.01927","greeks":{"delta":"0.01927","gamma":"0.000224889","vega":"0.0697368","theta":"-0.966464","rho":"-0.000194238","vanna":"-0.0000882893","volga":"0.00229885"},"last_traded_price":"","bid":"","bid_size":"","ask":"12.338","ask_size":"1.5","ask_iv":"2.09306","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2193","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1800-P","mark_price":"541.73249192","mark_iv":"1.40351","delta":"-0.98199","greeks":{"delta":"-0.98199","gamma":"0.000224889","vega":"0.0697368","theta":"-0.655617","rho":"-0.0756223","vanna":"-0.0000882893","volga":"0.00229885"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1074","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1900-C","mark_price":"1.05313241","mark_iv":"1.52093","delta":"0.01401","greeks":{"delta":"0.01401","gamma":"0.000158016","vega":"0.0530994","theta":"-0.796875","rho":"-0.00014701","vanna":"-0.0000659658","volga":"0.00182362"},"last_traded_price":"","bid":"","bid_size":"","ask":"11.546","ask_size":"1.5","ask_iv":"2.28454","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0652","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-1900-P","mark_price":"641.39416735","mark_iv":"1.52093","delta":"-0.98724","greeks":{"delta":"-0.98724","gamma":"0.000158016","vega":"0.0530994","theta":"-0.486028","rho":"-0.0895344","vanna":"-0.0000659658","volga":"0.00182362"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0894","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-900-C","mark_price":"360.78610063","mark_iv":"1.35995","delta":"0.98634","greeks":{"delta":"0.98634","gamma":"0.000186502","vega":"0.0560381","theta":"-1.05407","rho":"-0.0503634","vanna":"0.0000659018","volga":"0.00180141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1282","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-13NOV26-900-P","mark_price":"1.12713556","mark_iv":"1.35995","delta":"-0.01492","greeks":{"delta":"-0.01492","gamma":"0.000186502","vega":"0.0560381","theta":"-0.743222","rho":"-0.000157341","vanna":"0.0000659018","volga":"0.00180141"},"last_traded_price":"","bid":"","bid_size":"","ask":"11.872","ask_size":"1.5","ask_iv":"2.16063","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0179","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1000-C","mark_price":"270.88918797","mark_iv":"0.99711","delta":"0.91682","greeks":{"delta":"0.91682","gamma":"0.000685866","vega":"0.358686","theta":"-1.71531","rho":"-0.0897657","vanna":"0.000339626","volga":"0.00585063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1589","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1000-P","mark_price":"9.6847538","mark_iv":"0.99711","delta":"-0.08567","greeks":{"delta":"-0.08567","gamma":"0.000685866","vega":"0.358686","theta":"-1.45635","rho":"-0.00320928","vanna":"0.000339626","volga":"0.00585063"},"last_traded_price":"","bid":"7.263","bid_size":"1.5","bid_iv":"0.92519","ask":"24.384","ask_size":"1.5","ask_iv":"1.32986","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3169","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1050-C","mark_price":"225.89289397","mark_iv":"0.94889","delta":"0.87657","greeks":{"delta":"0.87657","gamma":"0.000952845","vega":"0.474212","theta":"-2.08659","rho":"-0.0748551","vanna":"0.000387174","volga":"0.00558894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1798","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1050-P","mark_price":"14.68845979","mark_iv":"0.94889","delta":"-0.12592","greeks":{"delta":"-0.12592","gamma":"0.000952845","vega":"0.474212","theta":"-1.82762","rho":"-0.00486738","vanna":"0.000387174","volga":"0.00558894"},"last_traded_price":"","bid":"11.016","bid_size":"1.5","bid_iv":"0.86405","ask":"33.186","ask_size":"1.5","ask_iv":"1.28128","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3467","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1100-C","mark_price":"183.57453799","mark_iv":"0.91","delta":"0.8202","greeks":{"delta":"0.8202","gamma":"0.00127028","vega":"0.606278","theta":"-2.49259","rho":"-0.0608319","vanna":"0.000393331","volga":"0.00449507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2049","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1100-P","mark_price":"22.37010382","mark_iv":"0.91","delta":"-0.18229","greeks":{"delta":"-0.18229","gamma":"0.00127028","vega":"0.606278","theta":"-2.23363","rho":"-0.00741288","vanna":"0.000393331","volga":"0.00449507"},"last_traded_price":"","bid":"16.778","bid_size":"1.5","bid_iv":"0.81192","ask":"62.522","ask_size":"1.5","ask_iv":"1.4879","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.366","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1150-C","mark_price":"145.03366454","mark_iv":"0.88094","delta":"0.74587","greeks":{"delta":"0.74587","gamma":"0.00159879","vega":"0.738704","theta":"-2.88281","rho":"-0.0480604","vanna":"0.000330211","volga":"0.00272432"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2341","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1150-P","mark_price":"33.82923036","mark_iv":"0.88094","delta":"-0.25662","greeks":{"delta":"-0.25662","gamma":"0.00159879","vega":"0.738704","theta":"-2.62385","rho":"-0.0112101","vanna":"0.000330211","volga":"0.00272432"},"last_traded_price":"","bid":"25.373","bid_size":"1.5","bid_iv":"0.76353","ask":"58.38","ask_size":"1.5","ask_iv":"1.19926","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3729","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1200-C","mark_price":"111.37340701","mark_iv":"0.86186","delta":"0.6554","greeks":{"delta":"0.6554","gamma":"0.00187378","vega":"0.847004","theta":"-3.18702","rho":"-0.0369063","vanna":"0.00018641","volga":"0.000927561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2645","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1200-P","mark_price":"50.16897284","mark_iv":"0.86186","delta":"-0.34709","greeks":{"delta":"-0.34709","gamma":"0.00187378","vega":"0.847004","theta":"-2.92806","rho":"-0.0166247","vanna":"0.00018641","volga":"0.000927561"},"last_traded_price":"","bid":"40.171","bid_size":"1.5","bid_iv":"0.73739","ask":"81.341","ask_size":"1.5","ask_iv":"1.21904","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3665","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1250-C","mark_price":"83.38393284","mark_iv":"0.85246","delta":"0.55511","greeks":{"delta":"0.55511","gamma":"0.00202994","vega":"0.907595","theta":"-3.34175","rho":"-0.0276313","vanna":"-0.0000169972","volga":"-0.0000288885"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2949","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1250-P","mark_price":"72.17949867","mark_iv":"0.85246","delta":"-0.44738","greeks":{"delta":"-0.44738","gamma":"0.00202994","vega":"0.907595","theta":"-3.08278","rho":"-0.0239184","vanna":"-0.0000169972","volga":"-0.0000288885"},"last_traded_price":"","bid":"62.827","bid_size":"1.5","bid_iv":"0.74198","ask":"105.607","ask_size":"1.5","ask_iv":"1.21378","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3464","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1300-C","mark_price":"61.26544604","mark_iv":"0.85204","delta":"0.45425","greeks":{"delta":"0.45425","gamma":"0.00203539","vega":"0.909583","theta":"-3.32113","rho":"-0.0203018","vanna":"-0.000231555","volga":"0.000343118"},"last_traded_price":"","bid":"51.265","bid_size":"1.5","bid_iv":"0.74182","ask":"127.612","ask_size":"1.5","ask_iv":"1.57742","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3228","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1300-P","mark_price":"100.06101187","mark_iv":"0.85204","delta":"-0.54824","greeks":{"delta":"-0.54824","gamma":"0.00203539","vega":"0.909583","theta":"-3.06216","rho":"-0.0331576","vanna":"-0.000231555","volga":"0.000343118"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3197","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1350-C","mark_price":"44.57719743","mark_iv":"0.85956","delta":"0.3616","greeks":{"delta":"0.3616","gamma":"0.0019065","vega":"0.859495","theta":"-3.14745","rho":"-0.0147717","vanna":"-0.000407785","volga":"0.00182939"},"last_traded_price":"","bid":"34.578","bid_size":"1.5","bid_iv":"0.74237","ask":"77.742","ask_size":"1.5","ask_iv":"1.23604","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3462","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1350-P","mark_price":"133.37276325","mark_iv":"0.85956","delta":"-0.64089","greeks":{"delta":"-0.64089","gamma":"0.0019065","vega":"0.859495","theta":"-2.88849","rho":"-0.0441963","vanna":"-0.000407785","volga":"0.00182939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2884","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1400-C","mark_price":"32.43448946","mark_iv":"0.87377","delta":"0.28272","greeks":{"delta":"0.28272","gamma":"0.00169225","vega":"0.77552","theta":"-2.87424","rho":"-0.010748","vanna":"-0.00051919","volga":"0.003768"},"last_traded_price":"","bid":"24.327","bid_size":"1.5","bid_iv":"0.76605","ask":"63.506","ask_size":"1.5","ask_iv":"1.24965","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3625","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1400-P","mark_price":"171.23005529","mark_iv":"0.87377","delta":"-0.71977","greeks":{"delta":"-0.71977","gamma":"0.00169225","vega":"0.77552","theta":"-2.61528","rho":"-0.0567412","vanna":"-0.00051919","volga":"0.003768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2548","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1450-C","mark_price":"23.80308369","mark_iv":"0.89339","delta":"0.21929","greeks":{"delta":"0.21929","gamma":"0.00144601","vega":"0.677559","theta":"-2.55899","rho":"-0.00788773","vanna":"-0.000566101","volga":"0.00552977"},"last_traded_price":"","bid":"17.853","bid_size":"1.5","bid_iv":"0.80185","ask":"50.062","ask_size":"1.5","ask_iv":"1.2429","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3749","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1450-P","mark_price":"212.59864951","mark_iv":"0.89339","delta":"-0.7832","greeks":{"delta":"-0.7832","gamma":"0.00144601","vega":"0.677559","theta":"-2.30003","rho":"-0.0704497","vanna":"-0.000566101","volga":"0.00552977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2247","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1500-C","mark_price":"17.73176492","mark_iv":"0.91723","delta":"0.17021","greeks":{"delta":"0.17021","gamma":"0.00120669","vega":"0.580502","theta":"-2.24506","rho":"-0.00587585","vanna":"-0.000564427","volga":"0.00678151"},"last_traded_price":"","bid":"13.3","bid_size":"1.5","bid_iv":"0.83686","ask":"42.827","ask_size":"1.5","ask_iv":"1.28701","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3789","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1500-P","mark_price":"256.52733075","mark_iv":"0.91723","delta":"-0.83228","greeks":{"delta":"-0.83228","gamma":"0.00120669","vega":"0.580502","theta":"-1.9861","rho":"-0.0850066","vanna":"-0.000564427","volga":"0.00678151"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1987","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1550-C","mark_price":"13.45923119","mark_iv":"0.94419","delta":"0.13304","greeks":{"delta":"0.13304","gamma":"0.000994805","vega":"0.492642","theta":"-1.95724","rho":"-0.00446004","vanna":"-0.000533157","volga":"0.00747003"},"last_traded_price":"","bid":"10.096","bid_size":"1.5","bid_iv":"0.87176","ask":"35.588","ask_size":"1.5","ask_iv":"1.31038","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3804","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1550-P","mark_price":"302.25479701","mark_iv":"0.94419","delta":"-0.86945","greeks":{"delta":"-0.86945","gamma":"0.000994805","vega":"0.492642","theta":"-1.69828","rho":"-0.100159","vanna":"-0.000533157","volga":"0.00747003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1751","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1600-C","mark_price":"10.42656874","mark_iv":"0.97338","delta":"0.10514","greeks":{"delta":"0.10514","gamma":"0.00081705","vega":"0.417124","theta":"-1.7056","rho":"-0.0034551","vanna":"-0.000487574","volga":"0.00769348"},"last_traded_price":"","bid":"4.384","bid_size":"1.5","bid_iv":"0.79992","ask":"29.751","ask_size":"1.5","ask_iv":"1.33664","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3759","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1600-P","mark_price":"349.22213457","mark_iv":"0.97338","delta":"-0.89735","greeks":{"delta":"-0.89735","gamma":"0.00081705","vega":"0.417124","theta":"-1.44664","rho":"-0.115723","vanna":"-0.000487574","volga":"0.00769348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1553","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1700-C","mark_price":"6.64535256","mark_iv":"1.03564","delta":"0.06836","greeks":{"delta":"0.06836","gamma":"0.000556171","vega":"0.3021","theta":"-1.31102","rho":"-0.0022021","vanna":"-0.000389053","volga":"0.00729001"},"last_traded_price":"","bid":"4.908","bid_size":"1.5","bid_iv":"0.9752","ask":"21.878","ask_size":"1.5","ask_iv":"1.3987","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3599","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1700-P","mark_price":"445.44091839","mark_iv":"1.03564","delta":"-0.93413","greeks":{"delta":"-0.93413","gamma":"0.000556171","vega":"0.3021","theta":"-1.05205","rho":"-0.147608","vanna":"-0.000389053","volga":"0.00729001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1249","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1800-C","mark_price":"4.54740638","mark_iv":"1.09982","delta":"0.04692","greeks":{"delta":"0.04692","gamma":"0.000389374","vega":"0.224605","theta":"-1.03329","rho":"-0.00150689","vanna":"-0.000304666","volga":"0.00642648"},"last_traded_price":"","bid":"3.088","bid_size":"1.5","bid_iv":"1.02734","ask":"17.043","ask_size":"1.5","ask_iv":"1.46791","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3369","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-1800-P","mark_price":"543.3429722","mark_iv":"1.09982","delta":"-0.95556","greeks":{"delta":"-0.95556","gamma":"0.000389374","vega":"0.224605","theta":"-0.774333","rho":"-0.18005","vanna":"-0.000304666","volga":"0.00642648"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1037","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-900-C","mark_price":"365.58440856","mark_iv":"1.11836","delta":"0.96312","greeks":{"delta":"0.96312","gamma":"0.00033227","vega":"0.194898","theta":"-1.14984","rho":"-0.121145","vanna":"0.00021549","volga":"0.00476933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1254","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-20NOV26-900-P","mark_price":"4.37997439","mark_iv":"1.11836","delta":"-0.03937","greeks":{"delta":"-0.03937","gamma":"0.00033227","vega":"0.194898","theta":"-0.89088","rho":"-0.00145141","vanna":"0.00021549","volga":"0.00476933"},"last_traded_price":"","bid":"0.192","bid_size":"1.5","bid_iv":"0.709","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2368","future_funding_rate":"0.00009165","forward_rate":"0.074945","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1000-C","mark_price":"314.10543097","mark_iv":"0.8657","delta":"0.82994","greeks":{"delta":"0.82994","gamma":"0.00067177","vega":"1.18764","theta":"-1.29886","rho":"-0.405283","vanna":"0.000668332","volga":"0.00776784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1256","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1000-P","mark_price":"44.2107051","mark_iv":"0.8657","delta":"-0.17945","greeks":{"delta":"-0.17945","gamma":"0.00067177","vega":"1.18764","theta":"-1.04673","rho":"-0.0570441","vanna":"0.000668332","volga":"0.00776784"},"last_traded_price":"99.19","bid":"34.355","bid_size":"1.5","bid_iv":"0.77905","ask":"88.812","ask_size":"1.5","ask_iv":"1.21131","volume_24h":"0","total_volume":"53850.51193475","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2269","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1100-C","mark_price":"243.29731887","mark_iv":"0.84405","delta":"0.74101","greeks":{"delta":"0.74101","gamma":"0.000868258","vega":"1.49662","theta":"-1.52623","rho":"-0.313921","vanna":"0.000454006","volga":"0.0035716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1411","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1100-P","mark_price":"73.40259301","mark_iv":"0.84405","delta":"-0.26838","greeks":{"delta":"-0.26838","gamma":"0.000868258","vega":"1.49662","theta":"-1.2741","rho":"-0.0947098","vanna":"0.000454006","volga":"0.0035716"},"last_traded_price":"","bid":"63.668","bid_size":"1.5","bid_iv":"0.77702","ask":"154.499","ask_size":"1.5","ask_iv":"1.36603","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2213","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1200-C","mark_price":"184.62488666","mark_iv":"0.83422","delta":"0.63854","greeks":{"delta":"0.63854","gamma":"0.00100862","vega":"1.71831","theta":"-1.68135","rho":"-0.238217","vanna":"0.0000640153","volga":"0.000272818"},"last_traded_price":"156.088","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"89860.60881225","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"50","funding_rate":"","price_change_rate_24h":"-0.1544","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1200-P","mark_price":"114.7301608","mark_iv":"0.83422","delta":"-0.37085","greeks":{"delta":"-0.37085","gamma":"0.00100862","vega":"1.71831","theta":"-1.42922","rho":"-0.148034","vanna":"0.0000640153","volga":"0.000272818"},"last_traded_price":"204.746","bid":"105.098","bid_size":"1.5","bid_iv":"0.77639","ask":"207.395","ask_size":"1.5","ask_iv":"1.37276","volume_24h":"0","total_volume":"143711.120747","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"50","funding_rate":"","price_change_rate_24h":"0.2048","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1300-C","mark_price":"138.39780455","mark_iv":"0.83394","delta":"0.53349","greeks":{"delta":"0.53349","gamma":"0.00106579","vega":"1.81513","theta":"-1.74034","rho":"-0.178572","vanna":"-0.000394447","volga":"-0.00035512"},"last_traded_price":"","bid":"127.867","bid_size":"1.5","bid_iv":"0.77828","ask":"207.365","ask_size":"1.5","ask_iv":"1.21833","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1641","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1300-P","mark_price":"168.50307868","mark_iv":"0.83394","delta":"-0.4759","greeks":{"delta":"-0.4759","gamma":"0.00106579","vega":"1.81513","theta":"-1.48821","rho":"-0.217416","vanna":"-0.000394447","volga":"-0.00035512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1827","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1400-C","mark_price":"103.46159039","mark_iv":"0.84116","delta":"0.43588","greeks":{"delta":"0.43588","gamma":"0.00104385","vega":"1.79314","theta":"-1.71023","rho":"-0.133494","vanna":"-0.000802983","volga":"0.00173495"},"last_traded_price":"137.22","bid":"93.107","bid_size":"1.5","bid_iv":"0.78513","ask":"170.643","ask_size":"1.5","ask_iv":"1.21423","volume_24h":"0","total_volume":"73798.6144518","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"120","funding_rate":"","price_change_rate_24h":"-0.1688","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1400-P","mark_price":"233.56686452","mark_iv":"0.84116","delta":"-0.57352","greeks":{"delta":"-0.57352","gamma":"0.00104385","vega":"1.79314","theta":"-1.4581","rho":"-0.301366","vanna":"-0.000802983","volga":"0.00173495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1589","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1500-C","mark_price":"77.81145148","mark_iv":"0.85407","delta":"0.35175","greeks":{"delta":"0.35175","gamma":"0.000967156","vega":"1.68689","theta":"-1.61745","rho":"-0.100398","vanna":"-0.00109303","volga":"0.00535514"},"last_traded_price":"97.688","bid":"67.463","bid_size":"1.5","bid_iv":"0.79368","ask":"172.683","ask_size":"1.5","ask_iv":"1.39215","volume_24h":"0","total_volume":"22796.3856474","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.1702","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1500-P","mark_price":"307.91672562","mark_iv":"0.85407","delta":"-0.65764","greeks":{"delta":"-0.65764","gamma":"0.000967156","vega":"1.68689","theta":"-1.36532","rho":"-0.397298","vanna":"-0.00109303","volga":"0.00535514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1368","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1600-C","mark_price":"59.27154273","mark_iv":"0.87118","delta":"0.28294","greeks":{"delta":"0.28294","gamma":"0.00086353","vega":"1.53632","theta":"-1.49164","rho":"-0.0764768","vanna":"-0.00125437","volga":"0.00918352"},"last_traded_price":"","bid":"48.991","bid_size":"1.5","bid_iv":"0.80417","ask":"145.413","ask_size":"1.5","ask_iv":"1.38395","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1686","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1600-P","mark_price":"389.37681686","mark_iv":"0.87118","delta":"-0.72646","greeks":{"delta":"-0.72646","gamma":"0.00086353","vega":"1.53632","theta":"-1.23951","rho":"-0.502404","vanna":"-0.00125437","volga":"0.00918352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1178","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1700-C","mark_price":"45.92590968","mark_iv":"0.89129","delta":"0.22844","greeks":{"delta":"0.22844","gamma":"0.000754091","vega":"1.37259","theta":"-1.35589","rho":"-0.0592572","vanna":"-0.00131122","volga":"0.0123891"},"last_traded_price":"","bid":"35.741","bid_size":"1.5","bid_iv":"0.81548","ask":"97.928","ask_size":"1.5","ask_iv":"1.23219","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1641","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1700-P","mark_price":"476.03118381","mark_iv":"0.89129","delta":"-0.78095","greeks":{"delta":"-0.78095","gamma":"0.000754091","vega":"1.37259","theta":"-1.10377","rho":"-0.614213","vanna":"-0.00131122","volga":"0.0123891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1018","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1800-C","mark_price":"36.27461988","mark_iv":"0.91346","delta":"0.18602","greeks":{"delta":"0.18602","gamma":"0.000651153","vega":"1.2147","theta":"-1.22448","rho":"-0.0468044","vanna":"-0.0012972","volga":"0.0146737"},"last_traded_price":"","bid":"27.093","bid_size":"1.5","bid_iv":"0.83496","ask":"82.308","ask_size":"1.5","ask_iv":"1.24237","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1583","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1800-P","mark_price":"566.37989401","mark_iv":"0.91346","delta":"-0.82337","greeks":{"delta":"-0.82337","gamma":"0.000651153","vega":"1.2147","theta":"-0.972353","rho":"-0.730788","vanna":"-0.0012972","volga":"0.0146737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0888","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1900-C","mark_price":"29.22101643","mark_iv":"0.93697","delta":"0.15319","greeks":{"delta":"0.15319","gamma":"0.000560179","vega":"1.07188","theta":"-1.10453","rho":"-0.0377032","vanna":"-0.00124163","volga":"0.0160718"},"last_traded_price":"","bid":"21.823","bid_size":"1.5","bid_iv":"0.86483","ask":"69.613","ask_size":"1.5","ask_iv":"1.25349","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1523","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1900-P","mark_price":"659.32629057","mark_iv":"0.93697","delta":"-0.8562","greeks":{"delta":"-0.8562","gamma":"0.000560179","vega":"1.07188","theta":"-0.852403","rho":"-0.850714","vanna":"-0.00124163","volga":"0.0160718"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0782","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-200-C","mark_price":"1070.13466619","mark_iv":"1.83646","delta":"1.00852","greeks":{"delta":"1.00852","gamma":"0.00000359829","vega":"0.0134951","theta":"-0.278219","rho":"-1.38077","vanna":"0.0000144398","volga":"0.00056894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0471","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-200-P","mark_price":"0.23994032","mark_iv":"1.83646","delta":"-0.00088","greeks":{"delta":"-0.00088","gamma":"0.00000359829","vega":"0.0134951","theta":"-0.0260928","rho":"-0.00030959","vanna":"0.0000144398","volga":"0.00056894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.9493","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2000-C","mark_price":"23.9924656","mark_iv":"0.96127","delta":"0.12775","greeks":{"delta":"0.12775","gamma":"0.000482487","vega":"0.94717","theta":"-0.998556","rho":"-0.030957","vanna":"-0.00116548","volga":"0.0167564"},"last_traded_price":"","bid":"17.917","bid_size":"1.5","bid_iv":"0.89387","ask":"75.142","ask_size":"1.5","ask_iv":"1.37856","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1437","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2000-P","mark_price":"754.09773974","mark_iv":"0.96127","delta":"-0.88164","greeks":{"delta":"-0.88164","gamma":"0.000482487","vega":"0.94717","theta":"-0.746429","rho":"-0.972996","vanna":"-0.00116548","volga":"0.0167564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0695","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2100-C","mark_price":"20.0543225","mark_iv":"0.98597","delta":"0.10791","greeks":{"delta":"0.10791","gamma":"0.000417314","vega":"0.84028","theta":"-0.906544","rho":"-0.0258757","vanna":"-0.00108206","volga":"0.0169234"},"last_traded_price":"","bid":"14.96","bid_size":"1.5","bid_iv":"0.92197","ask":"51.095","ask_size":"1.5","ask_iv":"1.28006","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1367","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2100-P","mark_price":"850.15959663","mark_iv":"0.98597","delta":"-0.90149","greeks":{"delta":"-0.90149","gamma":"0.000417314","vega":"0.84028","theta":"-0.654418","rho":"-1.09694","vanna":"-0.00108206","volga":"0.0169234"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0623","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2200-C","mark_price":"17.03841129","mark_iv":"1.01076","delta":"0.09229","greeks":{"delta":"0.09229","gamma":"0.000363078","vega":"0.749458","theta":"-0.827301","rho":"-0.0219843","vanna":"-0.000999034","volga":"0.0167415"},"last_traded_price":"","bid":"12.71","bid_size":"1.5","bid_iv":"0.94957","ask":"44.264","ask_size":"1.5","ask_iv":"1.29413","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1278","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2200-P","mark_price":"947.14368543","mark_iv":"1.01076","delta":"-0.91711","greeks":{"delta":"-0.91711","gamma":"0.000363078","vega":"0.749458","theta":"-0.575175","rho":"-1.22208","vanna":"-0.000999034","volga":"0.0167415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0564","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2400-C","mark_price":"12.83323215","mark_iv":"1.05984","delta":"0.06986","greeks":{"delta":"0.06986","gamma":"0.000280525","vega":"0.607167","theta":"-0.700641","rho":"-0.0165584","vanna":"-0.000848059","volga":"0.0158083"},"last_traded_price":"","bid":"9.572","bid_size":"1.5","bid_iv":"1.00259","ask":"29.574","ask_size":"1.5","ask_iv":"1.27763","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1429","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2400-P","mark_price":"1142.93850628","mark_iv":"1.05984","delta":"-0.93953","greeks":{"delta":"-0.93953","gamma":"0.000280525","vega":"0.607167","theta":"-0.448515","rho":"-1.47471","vanna":"-0.000848059","volga":"0.0158083"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0466","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2500-C","mark_price":"11.34206614","mark_iv":"1.08386","delta":"0.06173","greeks":{"delta":"0.06173","gamma":"0.000249178","vega":"0.551541","theta":"-0.650081","rho":"-0.0146344","vanna":"-0.000782464","volga":"0.0152105"},"last_traded_price":"","bid":"8.468","bid_size":"1.5","bid_iv":"1.0282","ask":"30.575","ask_size":"1.5","ask_iv":"1.34382","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1394","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2500-P","mark_price":"1241.44734027","mark_iv":"1.08386","delta":"-0.94767","greeks":{"delta":"-0.94767","gamma":"0.000249178","vega":"0.551541","theta":"-0.397955","rho":"-1.60181","vanna":"-0.000782464","volga":"0.0152105"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2600-C","mark_price":"10.12792224","mark_iv":"1.10741","delta":"0.05503","greeks":{"delta":"0.05503","gamma":"0.000222827","vega":"0.503936","theta":"-0.606233","rho":"-0.0130678","vanna":"-0.000723525","volga":"0.0145869"},"last_traded_price":"","bid":"7.554","bid_size":"1.5","bid_iv":"1.05273","ask":"27.402","ask_size":"1.5","ask_iv":"1.36046","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.136","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2600-P","mark_price":"1340.23319637","mark_iv":"1.10741","delta":"-0.95436","greeks":{"delta":"-0.95436","gamma":"0.000222827","vega":"0.503936","theta":"-0.354106","rho":"-1.72927","vanna":"-0.000723525","volga":"0.0145869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.04","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2800-C","mark_price":"8.29051155","mark_iv":"1.15297","delta":"0.04479","greeks":{"delta":"0.04479","gamma":"0.000181555","vega":"0.427488","theta":"-0.534471","rho":"-0.0106971","vanna":"-0.000623681","volga":"0.0133552"},"last_traded_price":"","bid":"6.183","bid_size":"1.5","bid_iv":"1.1","ask":"22.687","ask_size":"1.5","ask_iv":"1.3971","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.129","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2800-P","mark_price":"1538.39578569","mark_iv":"1.15297","delta":"-0.96461","greeks":{"delta":"-0.96461","gamma":"0.000181555","vega":"0.427488","theta":"-0.282344","rho":"-1.98496","vanna":"-0.000623681","volga":"0.0133552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.035","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-3000-C","mark_price":"6.98363687","mark_iv":"1.19632","delta":"0.03742","greeks":{"delta":"0.03742","gamma":"0.000151243","vega":"0.369506","theta":"-0.478663","rho":"-0.00901084","vanna":"-0.000543897","volga":"0.0122187"},"last_traded_price":"14.904","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2294.50715763","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.1218","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-3000-P","mark_price":"1737.088911","mark_iv":"1.19632","delta":"-0.97197","greeks":{"delta":"-0.97197","gamma":"0.000151243","vega":"0.369506","theta":"-0.226537","rho":"-2.24133","vanna":"-0.000543897","volga":"0.0122187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0309","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-3500-C","mark_price":"4.97261801","mark_iv":"1.29508","delta":"0.02602","greeks":{"delta":"0.02602","gamma":"0.000103436","vega":"0.273567","theta":"-0.382643","rho":"-0.00641606","vanna":"-0.000404976","volga":"0.00991854"},"last_traded_price":"5.609","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2294.50715763","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.103","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-3500-P","mark_price":"2235.07789214","mark_iv":"1.29508","delta":"-0.98337","greeks":{"delta":"-0.98337","gamma":"0.000103436","vega":"0.273567","theta":"-0.130517","rho":"-2.88387","vanna":"-0.000404976","volga":"0.00991854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.024","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-400-C","mark_price":"871.08887398","mark_iv":"1.38615","delta":"1.00425","greeks":{"delta":"1.00425","gamma":"0.0000237077","vega":"0.0671118","theta":"-0.349606","rho":"-1.12395","vanna":"0.0000797072","volga":"0.00257622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0572","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-400-P","mark_price":"1.19414812","mark_iv":"1.38615","delta":"-0.00515","greeks":{"delta":"-0.00515","gamma":"0.0000237077","vega":"0.0671118","theta":"-0.0974798","rho":"-0.00154078","vanna":"0.0000797072","volga":"0.00257622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1783","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-4000-C","mark_price":"3.84609414","mark_iv":"1.38112","delta":"0.01966","greeks":{"delta":"0.01966","gamma":"0.0000765612","vega":"0.215942","theta":"-0.321549","rho":"-0.00496253","vanna":"-0.000318253","volga":"0.00826672"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0843","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-4000-P","mark_price":"2733.95136827","mark_iv":"1.38112","delta":"-0.98973","greeks":{"delta":"-0.98973","gamma":"0.0000765612","vega":"0.215942","theta":"-0.0694226","rho":"-3.52756","vanna":"-0.000318253","volga":"0.00826672"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0197","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-4500-C","mark_price":"3.13844861","mark_iv":"1.45692","delta":"0.0157","greeks":{"delta":"0.0157","gamma":"0.0000598814","vega":"0.178166","theta":"-0.279505","rho":"-0.00404947","vanna":"-0.000260422","volga":"0.0070631"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0642","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-4500-P","mark_price":"3233.24372275","mark_iv":"1.45692","delta":"-0.9937","greeks":{"delta":"-0.9937","gamma":"0.0000598814","vega":"0.178166","theta":"-0.027379","rho":"-4.17178","vanna":"-0.000260422","volga":"0.0070631"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0166","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-500-C","mark_price":"772.15009965","mark_iv":"1.23663","delta":"0.99914","greeks":{"delta":"0.99914","gamma":"0.0000488066","vega":"0.123258","theta":"-0.411391","rho":"-0.996289","vanna":"0.000148646","volga":"0.0043394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.064","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-500-P","mark_price":"2.25537378","mark_iv":"1.23663","delta":"-0.01025","greeks":{"delta":"-0.01025","gamma":"0.0000488066","vega":"0.123258","theta":"-0.159264","rho":"-0.00291006","vanna":"0.000148646","volga":"0.0043394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1299","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-5000-C","mark_price":"2.65252584","mark_iv":"1.52413","delta":"0.01301","greeks":{"delta":"0.01301","gamma":"0.0000486918","vega":"0.151557","theta":"-0.24849","rho":"-0.0034225","vanna":"-0.000219498","volga":"0.00615688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0436","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-5000-P","mark_price":"3732.75779998","mark_iv":"1.52413","delta":"-0.99639","greeks":{"delta":"-0.99639","gamma":"0.0000486918","vega":"0.151557","theta":"0.00363591","rho":"-4.8163","vanna":"-0.000219498","volga":"0.00615688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0144","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-5500-C","mark_price":"2.2981918","mark_iv":"1.58426","delta":"0.01108","greeks":{"delta":"0.01108","gamma":"0.0000407481","vega":"0.131835","theta":"-0.224511","rho":"-0.00296531","vanna":"-0.000189197","volga":"0.00545372"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0248","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-5500-P","mark_price":"4232.40346593","mark_iv":"1.58426","delta":"-0.99832","greeks":{"delta":"-0.99832","gamma":"0.0000407481","vega":"0.131835","theta":"0.0276152","rho":"-5.46098","vanna":"-0.000189197","volga":"0.00545372"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0127","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-600-C","mark_price":"674.0609151","mark_iv":"1.11851","delta":"0.98985","greeks":{"delta":"0.98985","gamma":"0.000094084","vega":"0.214909","theta":"-0.502448","rho":"-0.869726","vanna":"0.00025432","volga":"0.00661348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0727","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-600-P","mark_price":"4.16618923","mark_iv":"1.11851","delta":"-0.01955","greeks":{"delta":"-0.01955","gamma":"0.000094084","vega":"0.214909","theta":"-0.250322","rho":"-0.00537554","vanna":"0.00025432","volga":"0.00661348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.122","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-700-C","mark_price":"577.54819347","mark_iv":"1.02534","delta":"0.97323","greeks":{"delta":"0.97323","gamma":"0.000171584","vega":"0.359288","theta":"-0.634209","rho":"-0.745198","vanna":"0.000399127","volga":"0.00904494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0826","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-700-P","mark_price":"7.65346761","mark_iv":"1.02534","delta":"-0.03616","greeks":{"delta":"-0.03616","gamma":"0.000171584","vega":"0.359288","theta":"-0.382082","rho":"-0.0098751","vanna":"0.000399127","volga":"0.00904494"},"last_traded_price":"","bid":"5.749","bid_size":"1.5","bid_iv":"0.96819","ask":"26.652","ask_size":"1.5","ask_iv":"1.39635","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2031","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-800-C","mark_price":"483.92047014","mark_iv":"0.95393","delta":"0.94452","greeks":{"delta":"0.94452","gamma":"0.000294315","vega":"0.573359","theta":"-0.816603","rho":"-0.624392","vanna":"0.000562402","volga":"0.0107536"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0947","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-800-P","mark_price":"14.02574428","mark_iv":"0.95393","delta":"-0.06488","greeks":{"delta":"-0.06488","gamma":"0.000294315","vega":"0.573359","theta":"-0.564477","rho":"-0.0180971","vanna":"0.000562402","volga":"0.0107536"},"last_traded_price":"63.22","bid":"10.558","bid_size":"1.5","bid_iv":"0.88856","ask":"46.117","ask_size":"1.5","ask_iv":"1.37584","volume_24h":"0","total_volume":"422571.43732575","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.209","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-900-C","mark_price":"395.21623169","mark_iv":"0.90153","delta":"0.89809","greeks":{"delta":"0.89809","gamma":"0.000466694","vega":"0.859233","theta":"-1.04673","rho":"-0.509939","vanna":"0.00068277","volga":"0.0105233"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1093","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-900-P","mark_price":"25.32150583","mark_iv":"0.90153","delta":"-0.11131","greeks":{"delta":"-0.11131","gamma":"0.000466694","vega":"0.859233","theta":"-0.794604","rho":"-0.0326718","vanna":"0.00068277","volga":"0.0105233"},"last_traded_price":"","bid":"19.073","bid_size":"1.5","bid_iv":"0.82401","ask":"59.866","ask_size":"1.5","ask_iv":"1.24522","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2217","future_funding_rate":"0.00009165","forward_rate":"0.072467","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1000-C","mark_price":"406.48808715","mark_iv":"0.84516","delta":"0.79271","greeks":{"delta":"0.79271","gamma":"0.000472244","vega":"2.39003","theta":"-0.911234","rho":"-1.53792","vanna":"0.000516132","volga":"0.00486655"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0853","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1000-P","mark_price":"116.68408712","mark_iv":"0.84516","delta":"-0.23251","greeks":{"delta":"-0.23251","gamma":"0.000472244","vega":"2.39003","theta":"-0.678608","rho":"-0.441466","vanna":"0.000516132","volga":"0.00486655"},"last_traded_price":"","bid":"106.981","bid_size":"1.5","bid_iv":"0.80294","ask":"222.985","ask_size":"1.5","ask_iv":"1.27947","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1366","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1200-C","mark_price":"299.23041185","mark_iv":"0.83361","delta":"0.67086","greeks":{"delta":"0.67086","gamma":"0.000585958","vega":"2.92503","theta":"-1.03507","rho":"-1.13212","vanna":"-0.000322496","volga":"-0.00161123"},"last_traded_price":"317","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"9481.15438968","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"8","funding_rate":"","price_change_rate_24h":"-0.0911","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1200-P","mark_price":"209.42641182","mark_iv":"0.83361","delta":"-0.35435","greeks":{"delta":"-0.35435","gamma":"0.000585958","vega":"2.92503","theta":"-0.802446","rho":"-0.79235","vanna":"-0.000322496","volga":"-0.00161123"},"last_traded_price":"","bid":"199.882","bid_size":"1.5","bid_iv":"0.79934","ask":"335.936","ask_size":"1.5","ask_iv":"1.27192","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1176","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1300-C","mark_price":"256.82645399","mark_iv":"0.83324","delta":"0.61019","greeks":{"delta":"0.61019","gamma":"0.000616179","vega":"3.07451","theta":"-1.066","rho":"-0.971685","vanna":"-0.000796649","volga":"-0.00241438"},"last_traded_price":"251.7","bid":"246.036","bid_size":"1.5","bid_iv":"0.80089","ask":"439.487","ask_size":"1.5","ask_iv":"1.44859","volume_24h":"0","total_volume":"1205.0064833","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.0918","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1300-P","mark_price":"267.02245396","mark_iv":"0.83324","delta":"-0.41503","greeks":{"delta":"-0.41503","gamma":"0.000616179","vega":"3.07451","theta":"-0.833375","rho":"-1.01026","vanna":"-0.000796649","volga":"-0.00241438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1074","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1400-C","mark_price":"221.00120964","mark_iv":"0.83545","delta":"0.55239","greeks":{"delta":"0.55239","gamma":"0.000629644","vega":"3.15004","theta":"-1.0782","rho":"-0.836142","vanna":"-0.00124818","volga":"-0.00152959"},"last_traded_price":"","bid":"210.286","bid_size":"1.5","bid_iv":"0.80384","ask":"403.722","ask_size":"1.5","ask_iv":"1.43237","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.092","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1400-P","mark_price":"331.19720962","mark_iv":"0.83545","delta":"-0.47283","greeks":{"delta":"-0.47283","gamma":"0.000629644","vega":"3.15004","theta":"-0.845573","rho":"-1.25306","vanna":"-0.00124818","volga":"-0.00152959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.098","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1500-C","mark_price":"190.92559563","mark_iv":"0.8397","delta":"0.49868","greeks":{"delta":"0.49868","gamma":"0.000629074","vega":"3.16319","theta":"-1.07485","rho":"-0.722353","vanna":"-0.00164852","volga":"0.000706366"},"last_traded_price":"221.96","bid":"180.281","bid_size":"1.5","bid_iv":"0.80816","ask":"371.539","ask_size":"1.5","ask_iv":"1.41961","volume_24h":"0","total_volume":"62026.34474925","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"100","funding_rate":"","price_change_rate_24h":"-0.0916","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1500-P","mark_price":"401.1215956","mark_iv":"0.8397","delta":"-0.52654","greeks":{"delta":"-0.52654","gamma":"0.000629074","vega":"3.16319","theta":"-0.842227","rho":"-1.51762","vanna":"-0.00164852","volga":"0.000706366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0887","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1600-C","mark_price":"165.76557255","mark_iv":"0.84553","delta":"0.44973","greeks":{"delta":"0.44973","gamma":"0.000617695","vega":"3.12755","theta":"-1.05952","rho":"-0.627162","vanna":"-0.0019829","volga":"0.00385024"},"last_traded_price":"258.236","bid":"155.185","bid_size":"1.5","bid_iv":"0.81356","ask":"342.546","ask_size":"1.5","ask_iv":"1.4095","volume_24h":"0","total_volume":"2392.9592607","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.09","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1600-P","mark_price":"475.96157252","mark_iv":"0.84553","delta":"-0.57549","greeks":{"delta":"-0.57549","gamma":"0.000617695","vega":"3.12755","theta":"-0.826891","rho":"-1.80077","vanna":"-0.0019829","volga":"0.00385024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0808","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1700-C","mark_price":"144.74116919","mark_iv":"0.8526","delta":"0.40574","greeks":{"delta":"0.40574","gamma":"0.000598633","vega":"3.05635","theta":"-1.03556","rho":"-0.547618","vanna":"-0.00224751","volga":"0.0074742"},"last_traded_price":"","bid":"134.218","bid_size":"1.5","bid_iv":"0.81979","ask":"316.392","ask_size":"1.5","ask_iv":"1.40144","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0886","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1700-P","mark_price":"554.93716916","mark_iv":"0.8526","delta":"-0.61948","greeks":{"delta":"-0.61948","gamma":"0.000598633","vega":"3.05635","theta":"-0.80293","rho":"-2.09957","vanna":"-0.00224751","volga":"0.0074742"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0732","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1800-C","mark_price":"127.1589497","mark_iv":"0.86061","delta":"0.36659","greeks":{"delta":"0.36659","gamma":"0.00057458","vega":"2.96112","theta":"-1.00587","rho":"-0.481097","vanna":"-0.00244584","volga":"0.0112296"},"last_traded_price":"","bid":"116.687","bid_size":"1.5","bid_iv":"0.82665","ask":"292.81","ask_size":"1.5","ask_iv":"1.39515","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0862","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1800-P","mark_price":"637.35494967","mark_iv":"0.86061","delta":"-0.65863","greeks":{"delta":"-0.65863","gamma":"0.00057458","vega":"2.96112","theta":"-0.773239","rho":"-2.41139","vanna":"-0.00244584","volga":"0.0112296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0668","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1900-C","mark_price":"112.42160902","mark_iv":"0.86934","delta":"0.33199","greeks":{"delta":"0.33199","gamma":"0.000547678","vega":"2.85113","theta":"-0.972758","rho":"-0.425339","vanna":"-0.00258542","volga":"0.0148661"},"last_traded_price":"","bid":"101.995","bid_size":"1.5","bid_iv":"0.83396","ask":"271.601","ask_size":"1.5","ask_iv":"1.39056","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0838","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1900-P","mark_price":"722.61760899","mark_iv":"0.86934","delta":"-0.69323","greeks":{"delta":"-0.69323","gamma":"0.000547678","vega":"2.85113","theta":"-0.740131","rho":"-2.73397","vanna":"-0.00258542","volga":"0.0148661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.061","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2000-C","mark_price":"100.02674517","mark_iv":"0.87862","delta":"0.30151","greeks":{"delta":"0.30151","gamma":"0.000519534","vega":"2.73348","theta":"-0.937993","rho":"-0.378444","vanna":"-0.0026754","volga":"0.0182246"},"last_traded_price":"","bid":"89.64","bid_size":"1.5","bid_iv":"0.84158","ask":"252.405","ask_size":"1.5","ask_iv":"1.38704","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0819","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2000-P","mark_price":"810.22274514","mark_iv":"0.87862","delta":"-0.7237","greeks":{"delta":"-0.7237","gamma":"0.000519534","vega":"2.73348","theta":"-0.705366","rho":"-3.06542","vanna":"-0.0026754","volga":"0.0182246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.056","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2100-C","mark_price":"89.55834613","mark_iv":"0.8883","delta":"0.27474","greeks":{"delta":"0.27474","gamma":"0.000491286","vega":"2.61332","theta":"-0.902848","rho":"-0.338838","vanna":"-0.00272504","volga":"0.0212189"},"last_traded_price":"138.475","bid":"79.206","bid_size":"1.5","bid_iv":"0.84939","ask":"234.999","ask_size":"1.5","ask_iv":"1.38442","volume_24h":"0","total_volume":"4615.55972234","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"6","funding_rate":"","price_change_rate_24h":"-0.0787","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2100-P","mark_price":"899.7543461","mark_iv":"0.8883","delta":"-0.75048","greeks":{"delta":"-0.75048","gamma":"0.000491286","vega":"2.61332","theta":"-0.670221","rho":"-3.40416","vanna":"-0.00272504","volga":"0.0212189"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0517","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2200-C","mark_price":"80.67505175","mark_iv":"0.89825","delta":"0.25122","greeks":{"delta":"0.25122","gamma":"0.000463704","vega":"2.49425","theta":"-0.868208","rho":"-0.305228","vanna":"-0.00274281","volga":"0.0238157"},"last_traded_price":"302.233","bid":"70.353","bid_size":"1.5","bid_iv":"0.85732","ask":"219.186","ask_size":"1.5","ask_iv":"1.38252","volume_24h":"0","total_volume":"41282.607742852","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"54.4","funding_rate":"","price_change_rate_24h":"-0.0767","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2200-P","mark_price":"990.87105172","mark_iv":"0.89825","delta":"-0.774","greeks":{"delta":"-0.774","gamma":"0.000463704","vega":"2.49425","theta":"-0.635582","rho":"-3.74889","vanna":"-0.00274281","volga":"0.0238157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.048","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2400-C","mark_price":"66.6021642","mark_iv":"0.91867","delta":"0.21236","greeks":{"delta":"0.21236","gamma":"0.000412273","vega":"2.26799","theta":"-0.802566","rho":"-0.251985","vanna":"-0.00271095","volga":"0.0278444"},"last_traded_price":"293.432","bid":"56.331","bid_size":"1.5","bid_iv":"0.87323","ask":"191.673","ask_size":"1.5","ask_iv":"1.38042","volume_24h":"0","total_volume":"37586.284966692","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.0708","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2400-P","mark_price":"1176.79816417","mark_iv":"0.91867","delta":"-0.81286","greeks":{"delta":"-0.81286","gamma":"0.000412273","vega":"2.26799","theta":"-0.569939","rho":"-4.45233","vanna":"-0.00271095","volga":"0.0278444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0414","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2600-C","mark_price":"56.15055495","mark_iv":"0.93932","delta":"0.18211","greeks":{"delta":"0.18211","gamma":"0.000367024","vega":"2.06446","theta":"-0.74344","rho":"-0.212442","vanna":"-0.00262432","volga":"0.0305211"},"last_traded_price":"146.256","bid":"45.918","bid_size":"1.5","bid_iv":"0.88887","ask":"168.715","ask_size":"1.5","ask_iv":"1.38001","volume_24h":"0","total_volume":"189947.9201885","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0654","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2600-P","mark_price":"1366.34655492","mark_iv":"0.93932","delta":"-0.84311","greeks":{"delta":"-0.84311","gamma":"0.000367024","vega":"2.06446","theta":"-0.510814","rho":"-5.16948","vanna":"-0.00262432","volga":"0.0305211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0363","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2800-C","mark_price":"48.22373114","mark_iv":"0.95987","delta":"0.15831","greeks":{"delta":"0.15831","gamma":"0.000328081","vega":"1.88579","theta":"-0.691306","rho":"-0.182451","vanna":"-0.00251119","volga":"0.0321505"},"last_traded_price":"","bid":"38.021","bid_size":"1.5","bid_iv":"0.90401","ask":"149.424","ask_size":"1.5","ask_iv":"1.38083","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0601","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2800-P","mark_price":"1558.41973111","mark_iv":"0.95987","delta":"-0.8669","greeks":{"delta":"-0.8669","gamma":"0.000328081","vega":"1.88579","theta":"-0.458679","rho":"-5.89617","vanna":"-0.00251119","volga":"0.0321505"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0324","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3000-C","mark_price":"42.09004396","mark_iv":"0.9801","delta":"0.13936","greeks":{"delta":"0.13936","gamma":"0.000294878","vega":"1.73066","theta":"-0.64577","rho":"-0.159245","vanna":"-0.00238836","volga":"0.0330155"},"last_traded_price":"112.296","bid":"31.912","bid_size":"1.5","bid_iv":"0.91849","ask":"133.101","ask_size":"1.5","ask_iv":"1.38253","volume_24h":"0","total_volume":"205528.4436632","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"26","funding_rate":"","price_change_rate_24h":"-0.0553","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3000-P","mark_price":"1752.28604393","mark_iv":"0.9801","delta":"-0.88586","greeks":{"delta":"-0.88586","gamma":"0.000294878","vega":"1.73066","theta":"-0.413143","rho":"-6.62965","vanna":"-0.00238836","volga":"0.0330155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0291","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3200-C","mark_price":"37.25495685","mark_iv":"0.99988","delta":"0.12407","greeks":{"delta":"0.12407","gamma":"0.000266632","vega":"1.59647","theta":"-0.606115","rho":"-0.140951","vanna":"-0.00226533","volga":"0.0333424"},"last_traded_price":"","bid":"27.822","bid_size":"1.5","bid_iv":"0.93752","ask":"119.202","ask_size":"1.5","ask_iv":"1.38491","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0497","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3200-P","mark_price":"1947.45095682","mark_iv":"0.99988","delta":"-0.90115","greeks":{"delta":"-0.90115","gamma":"0.000266632","vega":"1.59647","theta":"-0.373489","rho":"-7.36804","vanna":"-0.00226533","volga":"0.0333424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0263","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3500-C","mark_price":"31.72099202","mark_iv":"1.02855","delta":"0.10616","greeks":{"delta":"0.10616","gamma":"0.000231872","vega":"1.42815","theta":"-0.555943","rho":"-0.120014","vanna":"-0.00209061","volga":"0.0331811"},"last_traded_price":"75.157","bid":"23.688","bid_size":"1.5","bid_iv":"0.96895","ask":"101.972","ask_size":"1.5","ask_iv":"1.38935","volume_24h":"0","total_volume":"53824.1986057","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"78","funding_rate":"","price_change_rate_24h":"-0.073","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3500-P","mark_price":"2241.91699199","mark_iv":"1.02855","delta":"-0.91906","greeks":{"delta":"-0.91906","gamma":"0.000231872","vega":"1.42815","theta":"-0.323317","rho":"-8.48213","vanna":"-0.00209061","volga":"0.0331811"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0226","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-4000-C","mark_price":"25.43121243","mark_iv":"1.07344","delta":"0.08527","greeks":{"delta":"0.08527","gamma":"0.000188952","vega":"1.21459","theta":"-0.491413","rho":"-0.0962172","vanna":"-0.0018386","volga":"0.0320136"},"last_traded_price":"","bid":"18.99","bid_size":"1.5","bid_iv":"1.01697","ask":"80.38","ask_size":"1.5","ask_iv":"1.39829","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0705","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-4000-P","mark_price":"2735.6272124","mark_iv":"1.07344","delta":"-0.93995","greeks":{"delta":"-0.93995","gamma":"0.000188952","vega":"1.21459","theta":"-0.258786","rho":"-10.3501","vanna":"-0.0018386","volga":"0.0320136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0186","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-4500-C","mark_price":"21.30226398","mark_iv":"1.11473","delta":"0.07124","greeks":{"delta":"0.07124","gamma":"0.000158679","vega":"1.05923","theta":"-0.443682","rho":"-0.0805956","vanna":"-0.00163541","volga":"0.0304424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0677","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-4500-P","mark_price":"3231.49826395","mark_iv":"1.11473","delta":"-0.95398","greeks":{"delta":"-0.95398","gamma":"0.000158679","vega":"1.05923","theta":"-0.211055","rho":"-12.2261","vanna":"-0.00163541","volga":"0.0304424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0158","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-500-C","mark_price":"802.67988442","mark_iv":"1.00235","delta":"0.9919","greeks":{"delta":"0.9919","gamma":"0.0000960835","vega":"0.576724","theta":"-0.434371","rho":"-3.03688","vanna":"0.00056196","volga":"0.013046"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0595","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-500-P","mark_price":"12.87588439","mark_iv":"1.00235","delta":"-0.03332","greeks":{"delta":"-0.03332","gamma":"0.0000960835","vega":"0.576724","theta":"-0.201745","rho":"-0.048715","vanna":"0.00056196","volga":"0.013046"},"last_traded_price":"","bid":"9.688","bid_size":"1.5","bid_iv":"0.94225","ask":"43.8","ask_size":"1.5","ask_iv":"1.39063","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1018","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-5000-C","mark_price":"18.42016745","mark_iv":"1.15269","delta":"0.0613","greeks":{"delta":"0.0613","gamma":"0.000136542","vega":"0.942487","theta":"-0.407258","rho":"-0.0696914","vanna":"-0.00147241","volga":"0.0288333"},"last_traded_price":"167.044","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"31136.7991158","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.0647","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-5000-P","mark_price":"3728.61616742","mark_iv":"1.15269","delta":"-0.96392","greeks":{"delta":"-0.96392","gamma":"0.000136542","vega":"0.942487","theta":"-0.174631","rho":"-14.107","vanna":"-0.00147241","volga":"0.0288333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0138","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-5500-C","mark_price":"16.30886638","mark_iv":"1.18764","delta":"0.05394","greeks":{"delta":"0.05394","gamma":"0.000119815","vega":"0.85211","theta":"-0.378654","rho":"-0.0617034","vanna":"-0.0013405","volga":"0.0273204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0609","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-5500-P","mark_price":"4226.50486635","mark_iv":"1.18764","delta":"-0.97128","greeks":{"delta":"-0.97128","gamma":"0.000119815","vega":"0.85211","theta":"-0.146028","rho":"-15.9907","vanna":"-0.0013405","volga":"0.0273204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0122","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-6000-C","mark_price":"14.70168165","mark_iv":"1.21994","delta":"0.04831","greeks":{"delta":"0.04831","gamma":"0.000106813","vega":"0.780306","theta":"-0.355626","rho":"-0.0556228","vanna":"-0.00123232","volga":"0.0259444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0567","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-6000-P","mark_price":"4724.89768162","mark_iv":"1.21994","delta":"-0.97691","greeks":{"delta":"-0.97691","gamma":"0.000106813","vega":"0.780306","theta":"-0.122999","rho":"-17.8763","vanna":"-0.00123232","volga":"0.0259444"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0109","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-6500-C","mark_price":"13.4273556","mark_iv":"1.24973","delta":"0.04383","greeks":{"delta":"0.04383","gamma":"0.0000964172","vega":"0.721556","theta":"-0.336441","rho":"-0.0508014","vanna":"-0.00114196","volga":"0.0247049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0534","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-6500-P","mark_price":"5223.62335557","mark_iv":"1.24973","delta":"-0.98139","greeks":{"delta":"-0.98139","gamma":"0.0000964172","vega":"0.721556","theta":"-0.103815","rho":"-19.7632","vanna":"-0.00114196","volga":"0.0247049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0099","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-7000-C","mark_price":"12.40994814","mark_iv":"1.27759","delta":"0.04024","greeks":{"delta":"0.04024","gamma":"0.0000879969","vega":"0.673221","theta":"-0.320546","rho":"-0.0469522","vanna":"-0.0010661","volga":"0.0235984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0494","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-7000-P","mark_price":"5722.60594811","mark_iv":"1.27759","delta":"-0.98498","greeks":{"delta":"-0.98498","gamma":"0.0000879969","vega":"0.673221","theta":"-0.0879192","rho":"-21.6511","vanna":"-0.0010661","volga":"0.0235984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-7500-C","mark_price":"11.57275022","mark_iv":"1.30361","delta":"0.03728","greeks":{"delta":"0.03728","gamma":"0.0000810288","vega":"0.632537","theta":"-0.307014","rho":"-0.0437847","vanna":"-0.00100138","volga":"0.0226078"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0447","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-7500-P","mark_price":"6221.76875019","mark_iv":"1.30361","delta":"-0.98794","greeks":{"delta":"-0.98794","gamma":"0.0000810288","vega":"0.632537","theta":"-0.0743874","rho":"-23.5396","vanna":"-0.00100138","volga":"0.0226078"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0083","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-800-C","mark_price":"545.30567248","mark_iv":"0.87837","delta":"0.89788","greeks":{"delta":"0.89788","gamma":"0.000309121","vega":"1.62593","theta":"-0.720826","rho":"-2.06313","vanna":"0.000903287","volga":"0.0131163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0761","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-800-P","mark_price":"55.50167245","mark_iv":"0.87837","delta":"-0.12734","greeks":{"delta":"-0.12734","gamma":"0.000309121","vega":"1.62593","theta":"-0.4882","rho":"-0.209987","vanna":"0.000903287","volga":"0.0131163"},"last_traded_price":"83.67","bid":"45.663","bid_size":"1.5","bid_iv":"0.81514","ask":"132.463","ask_size":"1.5","ask_iv":"1.30205","volume_24h":"0","total_volume":"1205.0064833","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.1484","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-8000-C","mark_price":"10.87123133","mark_iv":"1.32799","delta":"0.0348","greeks":{"delta":"0.0348","gamma":"0.0000751728","vega":"0.597798","theta":"-0.295332","rho":"-0.0411305","vanna":"-0.000945543","volga":"0.0217184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-8000-P","mark_price":"6721.0672313","mark_iv":"1.32799","delta":"-0.99042","greeks":{"delta":"-0.99042","gamma":"0.0000751728","vega":"0.597798","theta":"-0.062705","rho":"-25.4287","vanna":"-0.000945543","volga":"0.0217184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0077","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-8500-C","mark_price":"10.2745325","mark_iv":"1.35091","delta":"0.03269","greeks":{"delta":"0.03269","gamma":"0.0000701861","vega":"0.567774","theta":"-0.285129","rho":"-0.038873","vanna":"-0.000896885","volga":"0.0209168"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0349","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-8500-P","mark_price":"7220.47053247","mark_iv":"1.35091","delta":"-0.99253","greeks":{"delta":"-0.99253","gamma":"0.0000701861","vega":"0.567774","theta":"-0.0525019","rho":"-27.3181","vanna":"-0.000896885","volga":"0.0209168"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0072","future_funding_rate":"0.00009165","forward_rate":"0.065831","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1000-C","mark_price":"278.46768866","mark_iv":"0.91645","delta":"0.89168","greeks":{"delta":"0.89168","gamma":"0.000723329","vega":"0.548894","theta":"-1.53611","rho":"-0.145682","vanna":"0.000479991","volga":"0.00735415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1526","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1000-P","mark_price":"15.69436481","mark_iv":"0.91645","delta":"-0.11206","greeks":{"delta":"-0.11206","gamma":"0.000723329","vega":"0.548894","theta":"-1.28966","rho":"-0.00821059","vanna":"0.000479991","volga":"0.00735415"},"last_traded_price":"","bid":"11.879","bid_size":"1.5","bid_iv":"0.84061","ask":"38.182","ask_size":"1.5","ask_iv":"1.25884","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3003","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1100-C","mark_price":"195.83298565","mark_iv":"0.86136","delta":"0.79079","greeks":{"delta":"0.79079","gamma":"0.00117411","vega":"0.837405","theta":"-2.08287","rho":"-0.102451","vanna":"0.000465166","volga":"0.00467565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1895","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1100-P","mark_price":"33.05966179","mark_iv":"0.86136","delta":"-0.21295","greeks":{"delta":"-0.21295","gamma":"0.00117411","vega":"0.837405","theta":"-1.83642","rho":"-0.0172953","vanna":"0.000465166","volga":"0.00467565"},"last_traded_price":"82.22","bid":"24.991","bid_size":"1.5","bid_iv":"0.75878","ask":"65.461","ask_size":"1.5","ask_iv":"1.21824","volume_24h":"0","total_volume":"24621.3372936","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"20","funding_rate":"","price_change_rate_24h":"0.3246","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1200-C","mark_price":"128.28303977","mark_iv":"0.83415","delta":"0.64396","greeks":{"delta":"0.64396","gamma":"0.00156208","vega":"1.07893","theta":"-2.51471","rho":"-0.0671119","vanna":"0.000176683","volga":"0.000806089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2301","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1200-P","mark_price":"65.50971591","mark_iv":"0.83415","delta":"-0.35977","greeks":{"delta":"-0.35977","gamma":"0.00156208","vega":"1.07893","theta":"-2.26826","rho":"-0.0342717","vanna":"0.000176683","volga":"0.000806089"},"last_traded_price":"","bid":"55.949","bid_size":"1.5","bid_iv":"0.74093","ask":"134.291","ask_size":"1.5","ask_iv":"1.46015","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.3123","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1300-C","mark_price":"79.62066105","mark_iv":"0.83177","delta":"0.47882","greeks":{"delta":"0.47882","gamma":"0.00167026","vega":"1.15035","theta":"-2.62297","rho":"-0.041654","vanna":"-0.000272455","volga":"0.000197415"},"last_traded_price":"161.496","bid":"69.018","bid_size":"1.5","bid_iv":"0.74241","ask":"137.38","ask_size":"1.5","ask_iv":"1.33656","volume_24h":"0","total_volume":"12526.156125675","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"14","funding_rate":"","price_change_rate_24h":"-0.264","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1300-P","mark_price":"116.84733719","mark_iv":"0.83177","delta":"-0.52492","greeks":{"delta":"-0.52492","gamma":"0.00167026","vega":"1.15035","theta":"-2.37652","rho":"-0.0611293","vanna":"-0.000272455","volga":"0.000197415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2745","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1400-C","mark_price":"48.51439853","mark_iv":"0.84908","delta":"0.33335","greeks":{"delta":"0.33335","gamma":"0.00149156","vega":"1.04865","theta":"-2.41329","rho":"-0.0253806","vanna":"-0.000616803","volga":"0.00336852"},"last_traded_price":"","bid":"38.113","bid_size":"1.5","bid_iv":"0.75192","ask":"100.533","ask_size":"1.5","ask_iv":"1.32691","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2856","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1400-P","mark_price":"185.74107467","mark_iv":"0.84908","delta":"-0.67038","greeks":{"delta":"-0.67038","gamma":"0.00149156","vega":"1.04865","theta":"-2.16684","rho":"-0.0971714","vanna":"-0.000616803","volga":"0.00336852"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2265","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1450-C","mark_price":"38.063035","mark_iv":"0.86332","delta":"0.27481","greeks":{"delta":"0.27481","gamma":"0.00134522","vega":"0.961633","theta":"-2.24132","rho":"-0.0199129","vanna":"-0.000707308","volga":"0.00535164"},"last_traded_price":"","bid":"28.283","bid_size":"1.5","bid_iv":"0.76163","ask":"84.072","ask_size":"1.5","ask_iv":"1.30911","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2918","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1450-P","mark_price":"225.28971114","mark_iv":"0.86332","delta":"-0.72893","greeks":{"delta":"-0.72893","gamma":"0.00134522","vega":"0.961633","theta":"-1.99488","rho":"-0.117861","vanna":"-0.000707308","volga":"0.00535164"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2043","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1500-C","mark_price":"30.11646203","mark_iv":"0.88039","delta":"0.22619","greeks":{"delta":"0.22619","gamma":"0.00118932","vega":"0.867001","theta":"-2.05421","rho":"-0.0157556","vanna":"-0.000748029","volga":"0.007098"},"last_traded_price":"","bid":"22.379","bid_size":"1.5","bid_iv":"0.79043","ask":"72.396","ask_size":"1.5","ask_iv":"1.31741","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2931","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1500-P","mark_price":"267.34313818","mark_iv":"0.88039","delta":"-0.77754","greeks":{"delta":"-0.77754","gamma":"0.00118932","vega":"0.867001","theta":"-1.80776","rho":"-0.139862","vanna":"-0.000748029","volga":"0.007098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1823","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1525-C","mark_price":"26.89591026","mark_iv":"0.88979","delta":"0.20535","greeks":{"delta":"0.20535","gamma":"0.00111249","vega":"0.819651","theta":"-1.96011","rho":"-0.0140707","vanna":"-0.000753345","volga":"0.0078224"},"last_traded_price":"","bid":"19.971","bid_size":"1.5","bid_iv":"0.80214","ask":"69.033","ask_size":"1.5","ask_iv":"1.33671","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2929","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1525-P","mark_price":"289.12258641","mark_iv":"0.88979","delta":"-0.79838","greeks":{"delta":"-0.79838","gamma":"0.00111249","vega":"0.819651","theta":"-1.71367","rho":"-0.151256","vanna":"-0.000753345","volga":"0.0078224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1728","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1550-C","mark_price":"24.09107252","mark_iv":"0.89968","delta":"0.18661","greeks":{"delta":"0.18661","gamma":"0.00103809","vega":"0.773335","theta":"-1.86763","rho":"-0.0126034","vanna":"-0.000750763","volga":"0.008435"},"last_traded_price":"","bid":"17.894","bid_size":"1.5","bid_iv":"0.81833","ask":"63.785","ask_size":"1.5","ask_iv":"1.34014","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2918","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1550-P","mark_price":"311.31774866","mark_iv":"0.89968","delta":"-0.81712","greeks":{"delta":"-0.81712","gamma":"0.00103809","vega":"0.773335","theta":"-1.62118","rho":"-0.162867","vanna":"-0.000750763","volga":"0.008435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1635","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1575-C","mark_price":"21.64611723","mark_iv":"0.90999","delta":"0.1698","greeks":{"delta":"0.1698","gamma":"0.000966951","vega":"0.728595","theta":"-1.77777","rho":"-0.0113243","vanna":"-0.000741805","volga":"0.00893545"},"last_traded_price":"","bid":"16.075","bid_size":"1.5","bid_iv":"0.83212","ask":"59.168","ask_size":"1.5","ask_iv":"1.34336","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2914","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1575-P","mark_price":"333.87279338","mark_iv":"0.90999","delta":"-0.83393","greeks":{"delta":"-0.83393","gamma":"0.000966951","vega":"0.728595","theta":"-1.53133","rho":"-0.174667","vanna":"-0.000741805","volga":"0.00893545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.155","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1600-C","mark_price":"19.51208836","mark_iv":"0.92067","delta":"0.15475","greeks":{"delta":"0.15475","gamma":"0.000899608","vega":"0.685807","theta":"-1.6913","rho":"-0.0102078","vanna":"-0.000727856","volga":"0.0093283"},"last_traded_price":"55.45","bid":"14.48","bid_size":"1.5","bid_iv":"0.84572","ask":"54.976","ask_size":"1.5","ask_iv":"1.34755","volume_24h":"0","total_volume":"24621.3372936","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.2885","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1600-P","mark_price":"356.7387645","mark_iv":"0.92067","delta":"-0.84899","greeks":{"delta":"-0.84899","gamma":"0.000899608","vega":"0.685807","theta":"-1.44485","rho":"-0.18663","vanna":"-0.000727856","volga":"0.0093283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1471","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1700-C","mark_price":"13.31148585","mark_iv":"0.96606","delta":"0.10881","greeks":{"delta":"0.10881","gamma":"0.000671838","vega":"0.537419","theta":"-1.38617","rho":"-0.00696397","vanna":"-0.000643834","volga":"0.010004"},"last_traded_price":"50.266","bid":"9.872","bid_size":"1.5","bid_iv":"0.90004","ask":"41.643","ask_size":"1.5","ask_iv":"1.37133","volume_24h":"0","total_volume":"12526.156125675","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"14","funding_rate":"","price_change_rate_24h":"-0.2807","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1700-P","mark_price":"450.53816199","mark_iv":"0.96606","delta":"-0.89493","greeks":{"delta":"-0.89493","gamma":"0.000671838","vega":"0.537419","theta":"-1.13972","rho":"-0.235701","vanna":"-0.000643834","volga":"0.010004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1211","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1800-C","mark_price":"9.54985332","mark_iv":"1.01387","delta":"0.07917","greeks":{"delta":"0.07917","gamma":"0.000506053","vega":"0.424835","theta":"-1.14728","rho":"-0.00499605","vanna":"-0.000547744","volga":"0.00973457"},"last_traded_price":"","bid":"6.237","bid_size":"1.5","bid_iv":"0.92784","ask":"27.576","ask_size":"1.5","ask_iv":"1.3334","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2712","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1800-P","mark_price":"546.77652946","mark_iv":"1.01387","delta":"-0.92456","greeks":{"delta":"-0.92456","gamma":"0.000506053","vega":"0.424835","theta":"-0.900835","rho":"-0.286049","vanna":"-0.000547744","volga":"0.00973457"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1011","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1900-C","mark_price":"7.16175026","mark_iv":"1.06232","delta":"0.05961","greeks":{"delta":"0.05961","gamma":"0.000388038","vega":"0.34133","theta":"-0.964102","rho":"-0.00374671","vanna":"-0.000460443","volga":"0.00903602"},"last_traded_price":"","bid":"5.292","bid_size":"1.5","bid_iv":"1.00536","ask":"25.755","ask_size":"1.5","ask_iv":"1.43811","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2628","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1900-P","mark_price":"644.3884264","mark_iv":"1.06232","delta":"-0.94412","greeks":{"delta":"-0.94412","gamma":"0.000388038","vega":"0.34133","theta":"-0.717655","rho":"-0.337115","vanna":"-0.000460443","volga":"0.00903602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0861","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2000-C","mark_price":"5.57419056","mark_iv":"1.11033","delta":"0.04629","greeks":{"delta":"0.04629","gamma":"0.00030373","vega":"0.279243","theta":"-0.823223","rho":"-0.00291617","vanna":"-0.000387346","volga":"0.00820479"},"last_traded_price":"","bid":"4.118","bid_size":"1.5","bid_iv":"1.05581","ask":"23.167","ask_size":"1.5","ask_iv":"1.51384","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2592","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2000-P","mark_price":"742.80086671","mark_iv":"1.11033","delta":"-0.95744","greeks":{"delta":"-0.95744","gamma":"0.00030373","vega":"0.279243","theta":"-0.576777","rho":"-0.3886","vanna":"-0.000387346","volga":"0.00820479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0751","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2100-C","mark_price":"4.47283619","mark_iv":"1.15721","delta":"0.03692","greeks":{"delta":"0.03692","gamma":"0.000242594","vega":"0.232454","theta":"-0.713429","rho":"-0.00233999","vanna":"-0.000327954","volga":"0.00738248"},"last_traded_price":"","bid":"2.573","bid_size":"1.5","bid_iv":"1.06306","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2612","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2100-P","mark_price":"841.69951234","mark_iv":"1.15721","delta":"-0.96681","greeks":{"delta":"-0.96681","gamma":"0.000242594","vega":"0.232454","theta":"-0.466982","rho":"-0.440339","vanna":"-0.000327954","volga":"0.00738248"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.066","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2200-C","mark_price":"3.67931587","mark_iv":"1.20261","delta":"0.03012","greeks":{"delta":"0.03012","gamma":"0.000197397","vega":"0.196567","theta":"-0.626384","rho":"-0.00192485","vanna":"-0.000280076","volga":"0.0066267"},"last_traded_price":"","bid":"0.376","bid_size":"1.5","bid_iv":"0.90404","ask":"18.048","ask_size":"1.5","ask_iv":"1.62452","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2653","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2200-P","mark_price":"940.90599201","mark_iv":"1.20261","delta":"-0.97361","greeks":{"delta":"-0.97361","gamma":"0.000197397","vega":"0.196567","theta":"-0.379937","rho":"-0.49224","vanna":"-0.000280076","volga":"0.0066267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0592","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2400-C","mark_price":"2.63593761","mark_iv":"1.28832","delta":"0.02116","greeks":{"delta":"0.02116","gamma":"0.000137077","vega":"0.146229","theta":"-0.498485","rho":"-0.001379","vanna":"-0.000209903","volga":"0.00536573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.278","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2400-P","mark_price":"1139.86261376","mark_iv":"1.28832","delta":"-0.98257","greeks":{"delta":"-0.98257","gamma":"0.000137077","vega":"0.146229","theta":"-0.252038","rho":"-0.596325","vanna":"-0.000209903","volga":"0.00536573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0484","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2500-C","mark_price":"2.28087877","mark_iv":"1.32855","delta":"0.01812","greeks":{"delta":"0.01812","gamma":"0.00011654","vega":"0.128203","theta":"-0.450437","rho":"-0.00119325","vanna":"-0.000184051","volga":"0.00485247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2881","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2500-P","mark_price":"1239.50755492","mark_iv":"1.32855","delta":"-0.98561","greeks":{"delta":"-0.98561","gamma":"0.00011654","vega":"0.128203","theta":"-0.20399","rho":"-0.648455","vanna":"-0.000184051","volga":"0.00485247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0444","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2600-C","mark_price":"1.9964925","mark_iv":"1.36707","delta":"0.0157","greeks":{"delta":"0.0157","gamma":"0.000100193","vega":"0.113415","theta":"-0.409841","rho":"-0.00104448","vanna":"-0.000162618","volga":"0.00440543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3022","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2600-P","mark_price":"1339.22316865","mark_iv":"1.36707","delta":"-0.98803","greeks":{"delta":"-0.98803","gamma":"0.000100193","vega":"0.113415","theta":"-0.163394","rho":"-0.700621","vanna":"-0.000162618","volga":"0.00440543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0411","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-3000-C","mark_price":"1.27511638","mark_iv":"1.50555","delta":"0.00966","greeks":{"delta":"0.00966","gamma":"0.0000597272","vega":"0.0744581","theta":"-0.295903","rho":"-0.000667084","vanna":"-0.000105548","volga":"0.00310805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.3488","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-3000-P","mark_price":"1738.50179252","mark_iv":"1.50555","delta":"-0.99407","greeks":{"delta":"-0.99407","gamma":"0.0000597272","vega":"0.0744581","theta":"-0.0494564","rho":"-0.909506","vanna":"-0.000105548","volga":"0.00310805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0314","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-3500-C","mark_price":"0.82291268","mark_iv":"1.64956","delta":"0.006","greeks":{"delta":"0.006","gamma":"0.000035846","vega":"0.0489613","theta":"-0.212953","rho":"-0.000430511","vanna":"-0.0000681981","volga":"0.00215641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.4078","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-3500-P","mark_price":"2238.04958883","mark_iv":"1.64956","delta":"-0.99773","greeks":{"delta":"-0.99773","gamma":"0.000035846","vega":"0.0489613","theta":"0.0334941","rho":"-1.17085","vanna":"-0.0000681981","volga":"0.00215641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0244","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-400-C","mark_price":"862.98404446","mark_iv":"1.78908","delta":"1.00244","greeks":{"delta":"1.00244","gamma":"0.00000828642","vega":"0.0122756","theta":"-0.303636","rho":"-0.451474","vanna":"0.0000142058","volga":"0.000538646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0587","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-400-P","mark_price":"0.2107206","mark_iv":"1.78908","delta":"-0.00129","greeks":{"delta":"-0.00129","gamma":"0.00000828642","vega":"0.0122756","theta":"-0.0571891","rho":"-0.00011024","vanna":"0.0000142058","volga":"0.000538646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2227","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-4000-C","mark_price":"0.57628443","mark_iv":"1.76932","delta":"0.00408","greeks":{"delta":"0.00408","gamma":"0.0000236894","vega":"0.0347059","theta":"-0.16179","rho":"-0.000301486","vanna":"-0.0000475764","volga":"0.00158419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.458","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-4000-P","mark_price":"2737.80296057","mark_iv":"1.76932","delta":"-0.99965","greeks":{"delta":"-0.99965","gamma":"0.0000236894","vega":"0.0347059","theta":"0.0846565","rho":"-1.4323","vanna":"-0.0000475764","volga":"0.00158419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0199","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-4500-C","mark_price":"0.42574813","mark_iv":"1.87106","delta":"0.00294","greeks":{"delta":"0.00294","gamma":"0.0000167038","vega":"0.025879","theta":"-0.127511","rho":"-0.000222732","vanna":"-0.0000349973","volga":"0.00121317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.5037","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-4500-P","mark_price":"3237.65242427","mark_iv":"1.87106","delta":"-1.00079","greeks":{"delta":"-1.00079","gamma":"0.0000167038","vega":"0.025879","theta":"0.118935","rho":"-1.69379","vanna":"-0.0000349973","volga":"0.00121317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0168","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-500-C","mark_price":"763.23880694","mark_iv":"1.58006","delta":"1.00069","greeks":{"delta":"1.00069","gamma":"0.0000203962","vega":"0.026685","theta":"-0.356104","rho":"-0.399292","vanna":"0.0000319874","volga":"0.00110435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-500-P","mark_price":"0.46548308","mark_iv":"1.58006","delta":"-0.00304","greeks":{"delta":"-0.00304","gamma":"0.0000203962","vega":"0.026685","theta":"-0.109657","rho":"-0.00024352","vanna":"0.0000319874","volga":"0.00110435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1019","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-600-C","mark_price":"663.71407936","mark_iv":"1.39984","delta":"0.99722","greeks":{"delta":"0.99722","gamma":"0.0000454311","vega":"0.0526596","theta":"-0.437868","rho":"-0.347225","vanna":"0.0000647072","volga":"0.0020223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0749","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-600-P","mark_price":"0.9407555","mark_iv":"1.39984","delta":"-0.00652","greeks":{"delta":"-0.00652","gamma":"0.0000454311","vega":"0.0526596","theta":"-0.191421","rho":"-0.000492161","vanna":"0.0000647072","volga":"0.0020223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0057","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-700-C","mark_price":"564.61465959","mark_iv":"1.2435","delta":"0.99036","greeks":{"delta":"0.99036","gamma":"0.0000959386","vega":"0.0987832","theta":"-0.564806","rho":"-0.295381","vanna":"0.000122002","volga":"0.00340214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0867","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-700-P","mark_price":"1.84133573","mark_iv":"1.2435","delta":"-0.01338","greeks":{"delta":"-0.01338","gamma":"0.0000959386","vega":"0.0987832","theta":"-0.318359","rho":"-0.000963304","vanna":"0.000122002","volga":"0.00340214"},"last_traded_price":"23.65","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1120.70337819","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.104","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-800-C","mark_price":"466.40477204","mark_iv":"1.10953","delta":"0.97655","greeks":{"delta":"0.97655","gamma":"0.000196455","vega":"0.180487","theta":"-0.764136","rho":"-0.244002","vanna":"0.000216158","volga":"0.00523633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1024","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-800-P","mark_price":"3.63144818","mark_iv":"1.10953","delta":"-0.02718","greeks":{"delta":"-0.02718","gamma":"0.000196455","vega":"0.180487","theta":"-0.517689","rho":"-0.00189981","vanna":"0.000216158","volga":"0.00523633"},"last_traded_price":"","bid":"","bid_size":"","ask":"16.213","ask_size":"1.5","ask_iv":"1.54083","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.1827","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-900-C","mark_price":"370.19702539","mark_iv":"0.99976","delta":"0.94821","greeks":{"delta":"0.94821","gamma":"0.00038987","vega":"0.322744","theta":"-1.0777","rho":"-0.19367","vanna":"0.000350699","volga":"0.00703892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1237","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-900-P","mark_price":"7.42370153","mark_iv":"0.99976","delta":"-0.05552","greeks":{"delta":"-0.05552","gamma":"0.00038987","vega":"0.322744","theta":"-0.831256","rho":"-0.00388375","vanna":"0.000350699","volga":"0.00703892"},"last_traded_price":"","bid":"4.539","bid_size":"1.5","bid_iv":"0.89788","ask":"24.064","ask_size":"1.5","ask_iv":"1.37685","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.2519","future_funding_rate":"0.00009165","forward_rate":"0.071235","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1200-C","mark_price":"58.12424218","mark_iv":"1.06245","delta":"0.99718","greeks":{"delta":"0.99718","gamma":"0.000404316","vega":"0.00177257","theta":"-1.2991","rho":"-0.000151537","vanna":"0.00000364398","volga":"0.000126758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1200-P","mark_price":"0.01855569","mark_iv":"1.06245","delta":"-0.00285","greeks":{"delta":"-0.00285","gamma":"0.000404316","vega":"0.00177257","theta":"-0.98864","rho":"-0.0000000483769","vanna":"0.00000364398","volga":"0.000126758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1210-C","mark_price":"48.14800633","mark_iv":"0.97623","delta":"0.99348","greeks":{"delta":"0.99348","gamma":"0.000926233","vega":"0.0037312","theta":"-2.22232","rho":"-0.000125528","vanna":"0.00000749008","volga":"0.000233808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090072","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1210-P","mark_price":"0.04231967","mark_iv":"0.97623","delta":"-0.00655","greeks":{"delta":"-0.00655","gamma":"0.000926233","vega":"0.0037312","theta":"-1.91186","rho":"-0.000000110333","vanna":"0.00000749008","volga":"0.000233808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090072","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1220-C","mark_price":"38.20934221","mark_iv":"0.89084","delta":"0.98406","greeks":{"delta":"0.98406","gamma":"0.00220722","vega":"0.00811375","theta":"-4.10336","rho":"-0.0000996164","vanna":"0.0000154278","volga":"0.000416411"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1220-P","mark_price":"0.10365559","mark_iv":"0.89084","delta":"-0.01596","greeks":{"delta":"-0.01596","gamma":"0.00220722","vega":"0.00811375","theta":"-3.7929","rho":"-0.000000270243","vanna":"0.0000154278","volga":"0.000416411"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1230-C","mark_price":"28.3847102","mark_iv":"0.81046","delta":"0.95848","greeks":{"delta":"0.95848","gamma":"0.00539798","vega":"0.0180526","theta":"-7.98514","rho":"-0.0000740024","vanna":"0.0000304516","volga":"0.000663926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1230-P","mark_price":"0.27902357","mark_iv":"0.81046","delta":"-0.04155","greeks":{"delta":"-0.04155","gamma":"0.00539798","vega":"0.0180526","theta":"-7.67467","rho":"-0.000000727448","vanna":"0.0000304516","volga":"0.000663926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1240-C","mark_price":"18.92692884","mark_iv":"0.74165","delta":"0.88812","greeks":{"delta":"0.88812","gamma":"0.0126356","vega":"0.0386698","theta":"-15.3449","rho":"-0.0000493448","vanna":"0.0000499194","volga":"0.000763973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1240-P","mark_price":"0.82124221","mark_iv":"0.74165","delta":"-0.11191","greeks":{"delta":"-0.11191","gamma":"0.0126356","vega":"0.0386698","theta":"-15.0345","rho":"-0.00000214108","vanna":"0.0000499194","volga":"0.000763973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1250-C","mark_price":"10.54861325","mark_iv":"0.69137","delta":"0.7206","greeks":{"delta":"0.7206","gamma":"0.0239448","vega":"0.0683124","theta":"-25.0395","rho":"-0.0000275015","vanna":"0.0000450355","volga":"0.000331215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1250-P","mark_price":"2.44292664","mark_iv":"0.69137","delta":"-0.27942","greeks":{"delta":"-0.27942","gamma":"0.0239448","vega":"0.0683124","theta":"-24.7291","rho":"-0.000006369","vanna":"0.0000450355","volga":"0.000331215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1260-C","mark_price":"4.48165686","mark_iv":"0.66284","delta":"0.44623","greeks":{"delta":"0.44623","gamma":"0.0293598","vega":"0.080304","theta":"-28.1066","rho":"-0.0000116842","vanna":"-0.0000140528","volga":"0.0000239075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1260-P","mark_price":"6.37597023","mark_iv":"0.66284","delta":"-0.5538","greeks":{"delta":"-0.5538","gamma":"0.0293598","vega":"0.080304","theta":"-27.7961","rho":"-0.0000166229","vanna":"-0.0000140528","volga":"0.0000239075"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1270-C","mark_price":"1.34582504","mark_iv":"0.65093","delta":"0.18673","greeks":{"delta":"0.18673","gamma":"0.0203041","vega":"0.0545373","theta":"-18.7108","rho":"-0.00000350873","vanna":"-0.000059973","volga":"0.000671534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1270-P","mark_price":"13.24013841","mark_iv":"0.65093","delta":"-0.81329","greeks":{"delta":"-0.81329","gamma":"0.0203041","vega":"0.0545373","theta":"-18.4003","rho":"-0.0000345186","vanna":"-0.000059973","volga":"0.000671534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1280-C","mark_price":"0.28591774","mark_iv":"0.65329","delta":"0.05152","greeks":{"delta":"0.05152","gamma":"0.00795897","vega":"0.0214553","theta":"-7.38069","rho":"-0.000000745422","vanna":"-0.0000428353","volga":"0.000878585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1280-P","mark_price":"22.1802311","mark_iv":"0.65329","delta":"-0.94851","greeks":{"delta":"-0.94851","gamma":"0.00795897","vega":"0.0214553","theta":"-7.07022","rho":"-0.0000578265","vanna":"-0.0000428353","volga":"0.000878585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1290-C","mark_price":"0.045681","mark_iv":"0.66507","delta":"0.01001","greeks":{"delta":"0.01001","gamma":"0.00197462","vega":"0.00541906","theta":"-1.89678","rho":"-0.000000119096","vanna":"-0.000015134","volga":"0.000442857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1290-P","mark_price":"31.93999438","mark_iv":"0.66507","delta":"-0.99001","greeks":{"delta":"-0.99001","gamma":"0.00197462","vega":"0.00541906","theta":"-1.58631","rho":"-0.0000832714","vanna":"-0.000015134","volga":"0.000442857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1300-C","mark_price":"0.00598948","mark_iv":"0.68306","delta":"0.00152","greeks":{"delta":"0.00152","gamma":"0.000355048","vega":"0.00100075","theta":"-0.359642","rho":"-0.0000000156153","vanna":"-0.00000346516","volga":"0.000129237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-8NOV26-1300-P","mark_price":"41.90030286","mark_iv":"0.68306","delta":"-0.99851","greeks":{"delta":"-0.99851","gamma":"0.000355048","vega":"0.00100075","theta":"-0.0491778","rho":"-0.000109239","vanna":"-0.00000346516","volga":"0.000129237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1200-C","mark_price":"62.6101281","mark_iv":"0.82544","delta":"0.85879","greeks":{"delta":"0.85879","gamma":"0.0039412","vega":"0.154494","theta":"-6.08883","rho":"-0.00187858","vanna":"0.000153035","volga":"0.00206753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1200-P","mark_price":"4.19393908","mark_iv":"0.82544","delta":"-0.14148","greeks":{"delta":"-0.14148","gamma":"0.0039412","vega":"0.154494","theta":"-5.77829","rho":"-0.000125837","vanna":"0.000153035","volga":"0.00206753"},"last_traded_price":"","bid":"3.181","bid_size":"1.5","bid_iv":"0.75551","ask":"21.861","ask_size":"1.5","ask_iv":"1.68182","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1220-C","mark_price":"45.60645313","mark_iv":"0.77761","delta":"0.77333","greeks":{"delta":"0.77333","gamma":"0.00562464","vega":"0.207708","theta":"-7.61411","rho":"-0.00136839","vanna":"0.000150018","volga":"0.00141393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090072","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1220-P","mark_price":"7.19026374","mark_iv":"0.77761","delta":"-0.22694","greeks":{"delta":"-0.22694","gamma":"0.00562464","vega":"0.207708","theta":"-7.30357","rho":"-0.000215739","vanna":"0.000150018","volga":"0.00141393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090072","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1230-C","mark_price":"37.85016609","mark_iv":"0.75771","delta":"0.71621","greeks":{"delta":"0.71621","gamma":"0.00649255","vega":"0.233623","theta":"-8.30419","rho":"-0.00113567","vanna":"0.000129781","volga":"0.000932374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1230-P","mark_price":"9.43397945","mark_iv":"0.75771","delta":"-0.28406","greeks":{"delta":"-0.28406","gamma":"0.00649255","vega":"0.233623","theta":"-7.99365","rho":"-0.000283061","vanna":"0.000129781","volga":"0.000932374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1240-C","mark_price":"30.75165426","mark_iv":"0.7409","delta":"0.64952","greeks":{"delta":"0.64952","gamma":"0.00726149","vega":"0.255494","theta":"-8.84396","rho":"-0.000922684","vanna":"0.0000940107","volga":"0.000453643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1240-P","mark_price":"12.33546675","mark_iv":"0.7409","delta":"-0.35075","greeks":{"delta":"-0.35075","gamma":"0.00726149","vega":"0.255494","theta":"-8.53343","rho":"-0.000370118","vanna":"0.0000940107","volga":"0.000453643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1250-C","mark_price":"24.42728361","mark_iv":"0.72748","delta":"0.57484","greeks":{"delta":"0.57484","gamma":"0.00781999","vega":"0.270163","theta":"-9.15149","rho":"-0.000732926","vanna":"0.0000438272","volga":"0.000103836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1250-P","mark_price":"16.01109458","mark_iv":"0.72748","delta":"-0.42543","greeks":{"delta":"-0.42543","gamma":"0.00781999","vega":"0.270163","theta":"-8.84095","rho":"-0.000480403","vanna":"0.0000438272","volga":"0.000103836"},"last_traded_price":"","bid":"11.984","bid_size":"1.5","bid_iv":"0.55958","ask":"38.418","ask_size":"1.5","ask_iv":"1.53085","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1260-C","mark_price":"18.96594103","mark_iv":"0.7177","delta":"0.49521","greeks":{"delta":"0.49521","gamma":"0.0080677","vega":"0.274975","theta":"-9.16388","rho":"-0.000569061","vanna":"-0.0000157295","volga":"0.00000244144"},"last_traded_price":"","bid":"14.258","bid_size":"1.5","bid_iv":"0.55476","ask":"41.416","ask_size":"1.5","ask_iv":"1.54274","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1260-P","mark_price":"20.54975201","mark_iv":"0.7177","delta":"-0.50506","greeks":{"delta":"-0.50506","gamma":"0.0080677","vega":"0.274975","theta":"-8.85334","rho":"-0.000616583","vanna":"-0.0000157295","volga":"0.00000244144"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1270-C","mark_price":"14.41059758","mark_iv":"0.71176","delta":"0.41479","greeks":{"delta":"0.41479","gamma":"0.00794888","vega":"0.268683","theta":"-8.85984","rho":"-0.000432381","vanna":"-0.0000763682","volga":"0.000207073"},"last_traded_price":"","bid":"10.368","bid_size":"1.5","bid_iv":"0.5668","ask":"36.658","ask_size":"1.5","ask_iv":"1.53555","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1270-P","mark_price":"25.99440856","mark_iv":"0.71176","delta":"-0.58548","greeks":{"delta":"-0.58548","gamma":"0.00794888","vega":"0.268683","theta":"-8.5493","rho":"-0.000779946","vanna":"-0.0000763682","volga":"0.000207073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1275-C","mark_price":"13.83750503","mark_iv":"0.76249","delta":"0.38495","greeks":{"delta":"0.38495","gamma":"0.00727577","vega":"0.263458","theta":"-9.28759","rho":"-0.000415186","vanna":"-0.0000918767","volga":"0.000338399"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.087528","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1275-P","mark_price":"30.43091921","mark_iv":"0.76249","delta":"-0.61531","greeks":{"delta":"-0.61531","gamma":"0.00727577","vega":"0.263458","theta":"-8.98582","rho":"-0.000913061","vanna":"-0.0000918767","volga":"0.000338399"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.087528","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1280-C","mark_price":"10.74626043","mark_iv":"0.70978","delta":"0.33807","greeks":{"delta":"0.33807","gamma":"0.00747601","vega":"0.251994","theta":"-8.27089","rho":"-0.000322435","vanna":"-0.000128925","volga":"0.00067794"},"last_traded_price":"","bid":"7.669","bid_size":"1.5","bid_iv":"0.59401","ask":"32.446","ask_size":"1.5","ask_iv":"1.53916","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1280-P","mark_price":"32.33007141","mark_iv":"0.70978","delta":"-0.6622","greeks":{"delta":"-0.6622","gamma":"0.00747601","vega":"0.251994","theta":"-7.96035","rho":"-0.000970044","vanna":"-0.000128925","volga":"0.00067794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1290-C","mark_price":"7.90141908","mark_iv":"0.71179","delta":"0.26893","greeks":{"delta":"0.26893","gamma":"0.00672827","vega":"0.227434","theta":"-7.47443","rho":"-0.000237077","vanna":"-0.000166423","volga":"0.00129032"},"last_traded_price":"","bid":"5.616","bid_size":"1.5","bid_iv":"0.61555","ask":"28.893","ask_size":"1.5","ask_iv":"1.54972","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1290-P","mark_price":"39.48523007","mark_iv":"0.71179","delta":"-0.73134","greeks":{"delta":"-0.73134","gamma":"0.00672827","vega":"0.227434","theta":"-7.16389","rho":"-0.00118473","vanna":"-0.000166423","volga":"0.00129032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1300-C","mark_price":"5.76271205","mark_iv":"0.71775","delta":"0.20982","greeks":{"delta":"0.20982","gamma":"0.0058244","vega":"0.198529","theta":"-6.57076","rho":"-0.000172907","vanna":"-0.000186124","volga":"0.00189023"},"last_traded_price":"","bid":"4.081","bid_size":"1.5","bid_iv":"0.63582","ask":"25.743","ask_size":"1.5","ask_iv":"1.56307","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-9NOV26-1300-P","mark_price":"47.34652302","mark_iv":"0.71775","delta":"-0.79045","greeks":{"delta":"-0.79045","gamma":"0.0058244","vega":"0.198529","theta":"-6.26022","rho":"-0.0014206","vanna":"-0.000186124","volga":"0.00189023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009165","forward_rate":"0.090071","risk_free_rate":"0"},{"symbol":"ZEC-USD-PERP","mark_price":"1257.4927915","delta":"0.99954","greeks":{"delta":"0.99954","gamma":"0","vega":"0"},"last_traded_price":"1261.635","bid":"1257.599","bid_size":"20.585","ask":"1258.556","ask_size":"20.569","volume_24h":"3050.81662","total_volume":"310600784.274582","created_at":1794116578154,"underlying_price":"1258.07614324","open_interest":"157.642","funding_rate":"0.000091654859","price_change_rate_24h":"-0.0402","external_fair_price":"1257.53673229","risk_free_rate":"0","open_interest_long":"78.821","open_interest_short":"78.821","funding_interval_minutes":480},{"symbol":"kPEPE-USD-PERP","mark_price":"0.0048862","delta":"0.99986","greeks":{"delta":"0.99986","gamma":"0","vega":"0"},"last_traded_price":"0.00504","bid":"0.004885","bid_size":"5299488","ask":"0.004888","ask_size":"5296235","volume_24h":"0","total_volume":"928049462.216415388","created_at":1794116578154,"underlying_price":"0.0048869","open_interest":"1160956","funding_rate":"0.000042937753","price_change_rate_24h":"-0.0087","external_fair_price":"0.0048851","risk_free_rate":"0","open_interest_long":"580478","open_interest_short":"580478","funding_interval_minutes":480},{"symbol":"kSHIB-USD-PERP","mark_price":"0.00445418","delta":"0.99921","greeks":{"delta":"0.99921","gamma":"0","vega":"0"},"last_traded_price":"0.004563","bid":"0.004452","bid_size":"2445642","ask":"0.004456","ask_size":"2443447","volume_24h":"0","total_volume":"289491059.5662545386","created_at":1794116578154,"underlying_price":"0.0044577","open_interest":"658210","funding_rate":"0.000080446221","price_change_rate_24h":"-0.013","external_fair_price":"0.0044545","risk_free_rate":"0","open_interest_long":"329105","open_interest_short":"329105","funding_interval_minutes":480}]}